|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.600 USD | -2.10% |
|
-4.92% | +2.94% |
Quotes 5-day view: RPC, Inc.
Delayed Quote NYSE
| 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | |
|---|---|---|---|---|---|
| Last | $5.890 | $5.810 | $5.830 | $5.720 | $5.600 |
| Volume | 5,286,520 | 1,363,915 | 1,305,483 | 1,615,846 | 1,247,741 |
| Change | -0.84% | -1.36% | +0.34% | -1.89% | -2.10% |
| Opening | $5.840 | $5.790 | $5.850 | $5.800 | $5.770 |
| High | $5.920 | $5.960 | $5.910 | $5.870 | $5.795 |
| Low | $5.740 | $5.790 | $5.760 | $5.690 | $5.560 |
Performance
| 1 day | -2.10% | ||
| 1 week | -4.92% | ||
| Current month | -3.95% | ||
| 1 month | -21.35% | ||
| 3 months | -18.84% | ||
| 6 months | +1.27% | ||
| Current year | +2.94% | ||
| 1 year | +8.11% | ||
| 3 years | -21.79% | ||
| 5 years | +8.32% | ||
| 10 years | -64.42% |
Volumes
marketsDaily volume
1,247,741
Estimated daily volume
1,247,741
Avg. Volume 20 sessions
2,169,614
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
12,149,838.4
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,220,007,286
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
556,650,701
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
5.77
Moving average 20 days
6.567
Moving average 50 days
6.986
Moving average 100 days
6.714
Price spread / (MMA5)
+3.04%
Price spread / (MMA20)
+17.27%
Price spread / (MMA50)
+24.76%
Price spread / (MMA100)
+19.88%
RSI 9 days
26.09
RSI 14 days
31.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.10% | -4.92% | +8.11% | -21.79% | 1.22B | |
| +0.09% | -3.98% | +26.59% | -8.77% | 67.47B | |
| -1.93% | -6.68% | +33.15% | +67.03% | 52.36B | |
| -0.15% | -3.65% | +53.16% | -1.99% | 27.53B | |
| +2.52% | +3.58% | +91.26% | +297.79% | 26.61B | |
| -6.16% | -10.92% | +100.95% | +327.30% | 6.75B | |
| -0.44% | -3.43% | +37.77% | +10.89% | 6.47B | |
| -5.08% | -12.30% | +48.95% | +252.73% | 6.45B | |
| +3.49% | +0.31% | +53.30% | +23.60% | 5.97B | |
| +2.40% | -0.26% | +34.33% | +142.15% | 5.93B | |
| Average | -0.74% | -4.98% | +48.76% | +108.89% | 20.68B | |
| Weighted average by Cap. | -0.37% | -5.01% | +44.47% | +75.71% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c680eddbcae20ee1.D5vVUMYAGGEUMRTpO-02yxjX00AHUmqMKMOfGvw12YU.R-ubJPVKTipzVnK9QaVguWvv4Qh-Hy_vUe7LUYZnlcs5768lnmdhF3BnLA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 5.600 | 189,676 | 994,094 |
| 23:59:56 | 5.590 | 100 | 804,418 |
| 23:59:56 | 5.590 | 229 | 804,318 |
| 23:59:54 | 5.590 | 300 | 804,089 |
| 23:59:54 | 5.595 | 100 | 803,789 |
| 23:59:54 | 5.595 | 100 | 803,689 |
| 23:59:51 | 5.590 | 100 | 803,589 |
| 23:59:50 | 5.595 | 271 | 803,489 |
| 23:59:50 | 5.595 | 100 | 803,218 |
| 23:59:50 | 5.600 | 101 | 803,118 |
Course Extremes
| 1 week | 5.56 |  | 5.96 |
| 1 month | 5.56 | | 7.34 |
| Current year | 5.07 | | 8.16 |
| 1 year | 4.18 | | 8.16 |
| 3 years | 4.1 | | 9.41 |
| 5 years | 3.33 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +2.94% | ||
| 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
