RPC, Inc. (RES) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RES Historical Return
If you invested $1000 in RPC, Inc. (RES) 10 years ago, it would be worth $470.2 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,273.62, while $1000 invested 1 year ago would be worth $1,382.48. This corresponds to total returns of -52.98%, 27.36%, 38.25%, respectively, with annualized returns of -7.26%, 4.95%, 38.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RES Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.63 | 6.47 | 6.47 | 6.63 | 6.33 | 2.73M |
| June 18, 2026 | 6.56 | 6.58 | 6.58 | 6.61 | 6.4 | 3.3M |
| June 17, 2026 | 6.74 | 6.65 | 6.65 | 6.78 | 6.62 | 1.45M |
| June 16, 2026 | 6.82 | 6.7 | 6.7 | 6.89 | 6.65 | 1.9M |
| June 15, 2026 | 6.9 | 6.89 | 6.89 | 7.05 | 6.83 | 1.38M |
| June 12, 2026 | 6.97 | 7.19 | 7.19 | 7.3 | 6.95 | 1.28M |
| June 11, 2026 | 7.3 | 7.07 | 7.07 | 7.34 | 7 | 1.27M |
| June 10, 2026 | 7.02 | 7.15 | 7.15 | 7.23 | 6.97 | 1.12M |
| June 09, 2026 | 7.19 | 6.96 | 6.96 | 7.19 | 6.84 | 1.82M |
| June 08, 2026 | 6.91 | 7.12 | 7.12 | 7.22 | 6.91 | 1.41M |
| June 05, 2026 | 7.25 | 6.81 | 6.81 | 7.29 | 6.75 | 1.37M |
| June 04, 2026 | 7.19 | 7.26 | 7.26 | 7.41 | 7 | 1.43M |
| June 03, 2026 | 7 | 7.12 | 7.12 | 7.15 | 6.93 | 1.37M |
| June 02, 2026 | 6.81 | 6.98 | 6.98 | 7.08 | 6.81 | 1.63M |
| June 01, 2026 | 6.72 | 6.8 | 6.8 | 6.81 | 6.63 | 1.33M |
| May 29, 2026 | 6.63 | 6.62 | 6.62 | 6.75 | 6.54 | 1.36M |
| May 28, 2026 | 6.82 | 6.7 | 6.7 | 6.82 | 6.65 | 1.08M |
| May 27, 2026 | 6.94 | 6.73 | 6.73 | 6.94 | 6.71 | 1.08M |
| May 26, 2026 | 6.99 | 7.12 | 7.12 | 7.28 | 6.99 | 1.42M |
| May 22, 2026 | 7.21 | 7.06 | 7.06 | 7.21 | 6.93 | 1.05M |
| May 21, 2026 | 7.13 | 7.14 | 7.14 | 7.18 | 6.91 | 1.92M |
| May 20, 2026 | 7.15 | 7.07 | 7.07 | 7.32 | 7 | 1.39M |
| May 19, 2026 | 7.24 | 7.16 | 7.16 | 7.29 | 7.11 | 1.27M |
| May 18, 2026 | 6.83 | 7.06 | 7.06 | 7.14 | 6.82 | 1.6M |
| May 15, 2026 | 7.13 | 6.92 | 6.92 | 7.18 | 6.9 | 1.53M |
| May 14, 2026 | 7 | 7.08 | 7.08 | 7.13 | 6.89 | 1.19M |
| May 13, 2026 | 7.08 | 6.94 | 6.94 | 7.11 | 6.85 | 1.41M |
| May 12, 2026 | 7.07 | 7.06 | 7.06 | 7.15 | 6.96 | 1.61M |
| May 11, 2026 | 6.8 | 7.02 | 7.02 | 7.14 | 6.8 | 1.87M |
| May 08, 2026 | 7.06 | 6.8 | 6.8 | 7.17 | 6.79 | 5.08M |
| May 07, 2026 | 7.18 | 7.13 | 7.13 | 7.25 | 6.86 | 2.24M |
| May 06, 2026 | 7.39 | 7.38 | 7.38 | 7.57 | 7.24 | 2.2M |
| May 05, 2026 | 7.66 | 7.8 | 7.8 | 7.87 | 7.66 | 1.09M |
| May 04, 2026 | 7.67 | 7.76 | 7.76 | 7.82 | 7.54 | 1.3M |
| May 01, 2026 | 7.8 | 7.62 | 7.62 | 7.82 | 7.59 | 1.74M |
| April 30, 2026 | 7.7 | 7.88 | 7.88 | 7.97 | 7.67 | 1.26M |
| April 29, 2026 | 8 | 7.91 | 7.91 | 8.06 | 7.89 | 1.48M |
| April 28, 2026 | 7.94 | 7.93 | 7.93 | 8.02 | 7.84 | 1.51M |
| April 27, 2026 | 7.93 | 7.83 | 7.83 | 8.16 | 7.73 | 2.09M |
| April 24, 2026 | 7.71 | 8 | 8 | 8.03 | 7.57 | 2.54M |
| April 23, 2026 | 7.34 | 7.7 | 7.7 | 7.95 | 7.33 | 4M |
| April 22, 2026 | 7.35 | 7.45 | 7.45 | 7.53 | 7.33 | 2.1M |
| April 21, 2026 | 7.04 | 7.33 | 7.33 | 7.34 | 6.97 | 3.22M |
| April 20, 2026 | 6.55 | 6.9 | 6.9 | 6.91 | 6.43 | 3.1M |
| April 17, 2026 | 6.85 | 6.53 | 6.53 | 6.94 | 6.52 | 3.32M |
| April 16, 2026 | 6.98 | 7.2 | 7.2 | 7.29 | 6.98 | 3.77M |
| April 15, 2026 | 6.64 | 6.99 | 6.99 | 7 | 6.62 | 2.69M |
| April 14, 2026 | 6.68 | 6.66 | 6.66 | 6.78 | 6.56 | 2.79M |
| April 13, 2026 | 6.7 | 6.76 | 6.76 | 6.88 | 6.7 | 1.26M |
| April 10, 2026 | 6.58 | 6.62 | 6.62 | 6.66 | 6.55 | 1.24M |
| April 09, 2026 | 6.72 | 6.65 | 6.65 | 6.85 | 6.62 | 1.75M |
| April 08, 2026 | 6.55 | 6.68 | 6.68 | 6.75 | 6.41 | 2.45M |
| April 07, 2026 | 6.91 | 6.97 | 6.97 | 7 | 6.85 | 2.09M |
| April 06, 2026 | 6.87 | 6.82 | 6.82 | 6.97 | 6.78 | 1.31M |
| April 02, 2026 | 6.88 | 6.9 | 6.9 | 6.99 | 6.79 | 1.48M |
| April 01, 2026 | 6.93 | 6.71 | 6.71 | 7.02 | 6.64 | 3.07M |
| March 31, 2026 | 7.16 | 7.08 | 7.08 | 7.28 | 6.94 | 2.8M |
| March 30, 2026 | 7.4 | 7.15 | 7.15 | 7.41 | 7.12 | 2.28M |
| March 27, 2026 | 7.24 | 7.32 | 7.32 | 7.37 | 7.24 | 1.59M |
| March 26, 2026 | 7.1 | 7.25 | 7.25 | 7.32 | 7.06 | 1.98M |
AD
