|
Market Closed -
NYSE
00:00:02 03/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 5.860 USD | +2.45% |
|
+0.34% | +7.72% |
| 08-24 | Alert incorrectly tagged to RPC Inc withdrawn | RE |
| 07-31 | Tranche Update on RPC, Inc.'s Equity Buyback Plan announced on March 9, 1998. | CI |
Stock exchange
Quotes 5-day view: RPC, Inc.
Delayed Quote NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $5.730 | $5.640 | $5.630 | $5.720 | $5.860 |
| Volume | 1,997,984 | 1,881,002 | 1,721,556 | 2,166,921 | 2,600,210 |
| Change | -1.88% | -1.57% | -0.18% | +1.60% | +2.45% |
| Opening | $5.910 | $5.670 | $5.650 | $5.590 | $5.710 |
| High | $5.930 | $5.715 | $5.700 | $5.765 | $5.940 |
| Low | $5.715 | $5.580 | $5.605 | $5.590 | $5.701 |
Performance
| 1 day | +2.45% | ||
| 1 week | +0.34% | ||
| Current month | +4.09% | ||
| 1 month | -9.43% | ||
| 3 months | +4.64% | ||
| 6 months | -15.07% | ||
| Current year | +7.72% | ||
| 1 year | +22.34% | ||
| 3 years | -32.33% | ||
| 5 years | +11.83% | ||
| 10 years | -65.45% |
Volumes
marketsDaily volume
2,600,210
Estimated daily volume
2,600,210
Avg. Volume 20 sessions
2,239,010
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
13,120,598.6
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,276,762,273
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
42.38%
Free-Float capitalization (USD)
550,540,472
Average Daily Capital Traded
1.03%
Indicators
Moving average 5 days
5.716
Moving average 20 days
6.037
Moving average 50 days
6.051
Moving average 100 days
6.247
Price spread / (MMA5)
-2.46%
Price spread / (MMA20)
+3.02%
Price spread / (MMA50)
+3.25%
Price spread / (MMA100)
+6.61%
RSI 9 days
36.71
RSI 14 days
38.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.45% | +0.34% | +22.34% | -32.33% | 1.28B | |
| +0.16% | -5.43% | +42.27% | -16.84% | 72.34B | |
| +0.68% | -3.16% | +15.46% | +62.18% | 55.59B | |
| +1.14% | +1.31% | +59.92% | +69.74% | 28.11B | |
| -0.04% | -3.06% | +80.91% | +245.48% | 26.99B | |
| -0.09% | -2.78% | +31.02% | -20.49% | 26.54B | |
| +0.40% | -5.00% | +97.88% | +245.63% | 16.77B | |
| -0.99% | -1.72% | +52.44% | +125.34% | 9.82B | |
| +0.63% | -0.62% | +72.53% | +211.61% | 9.44B | |
| -0.58% | -5.34% | +37.23% | -8.34% | 6.7B | |
| Average | +0.38% | -2.58% | +51.20% | +88.20% | 25.36B | |
| Weighted average by Cap. | +0.32% | -3.24% | +46.25% | +69.14% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7bbdc0526e4e33e.DgOpVTkkXT25PKO3457jKfFqFnxTPQLNjQKqAu64gyw.QHHIBlwcLwnBUZHUlM6GGMUTfioeXlSY9GvvdqTi9HNES5EZXGkyVOF10A
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 5.860 | 278,090 | 2,058,437 |
| 23:59:59 | 5.860 | 250 | 1,780,347 |
| 23:59:58 | 5.860 | 138 | 1,780,097 |
| 23:59:58 | 5.860 | 124 | 1,779,959 |
| 23:59:57 | 5.855 | 144 | 1,779,835 |
| 23:59:57 | 5.860 | 144 | 1,779,691 |
| 23:59:56 | 5.855 | 135 | 1,779,547 |
| 23:59:56 | 5.860 | 200 | 1,779,412 |
| 23:59:56 | 5.860 | 200 | 1,779,212 |
| 23:59:56 | 5.860 | 2,955 | 1,779,012 |
Price Extremes
| 1 week | 5.58 |  | 5.94 |
| 1 month | 5.56 | | 6.73 |
| Current year | 5.05 | | 8.16 |
| 1 year | 4.18 | | 8.16 |
| 3 years | 4.1 | | 9.26 |
| 5 years | 3.82 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +7.72% | ||
| 2025 | -8.42% | ||
| 2024 | -18.41% | ||
| 2023 | -18.11% | ||
| 2022 | +95.81% | ||
| 2021 | +44.13% | ||
| 2020 | -39.89% | ||
| 2019 | -46.91% | ||
| 2018 | -61.34% | ||
| 2017 | +28.87% | ||
| 2016 | +65.77% | ||
| 2015 | -8.36% | ||
| 2014 | -26.95% | ||
| 2013 | +45.83% | ||
| 2012 | +0.60% | ||
| 2011 | +0.72% | ||
| 2010 | +161.35% | ||
| 2009 | +6.56% | ||
| 2008 | -16.65% | ||
| 2007 | -30.63% | ||
| 2006 | -3.87% | ||
| 2005 | +135.93% | ||
| 2004 | +128.57% | ||
| 2003 | -5.26% | ||
| 2002 | -34.28% | ||
| 2001 | +21.72% | ||
| 2000 | +152.17% | ||
| 1999 | -22.03% | ||
| 1998 | -37.57% | ||
| 1997 | +57.50% | ||
| 1996 | +64.38% | ||
| 1995 | +19.67% | ||
| 1994 | -10.29% | ||
| 1993 | +28.30% | ||
| 1992 | -22.06% | ||
| 1991 | -1.45% | ||
| 1990 | +32.69% | ||
| 1989 | +4.00% | ||
| 1988 | +35.14% | ||
| 1987 | +94.74% | ||
| 1986 | -32.14% | ||
| 1985 | -9.68% | ||
| 1984 | +6.90% |
- Stock Market
- Stocks
- RES Stock
- Quotes RPC, Inc.
Select your edition
All financial news and data tailored to specific country editions
