If you invested $1000 in RPC, Inc. (RES) 10 years ago, it would be worth $379.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,204.3, while $1000 invested 1 year ago would be worth $1,025.64. This corresponds to total returns of -62.01%, 20.43%, 2.56%, respectively, with annualized returns of -9.22%, 3.79%, 2.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.35 | 5.6 | 5.6 | 5.61 | 5.29 | 2.45M |
| November 10, 2026 | 5.05 | 5.22 | 5.22 | 5.29 | 4.97 | 2.85M |
| November 09, 2026 | 5.3 | 5.26 | 5.26 | 5.42 | 5.22 | 3.82M |
| November 06, 2026 | 5.64 | 5.31 | 5.31 | 5.7 | 5.27 | 3.69M |
| November 05, 2026 | 5.85 | 5.59 | 5.59 | 5.99 | 5.59 | 3.53M |
| November 04, 2026 | 5.86 | 5.9 | 5.9 | 5.91 | 5.61 | 5.09M |
| November 03, 2026 | 6 | 5.98 | 5.98 | 6.07 | 5.89 | 2.93M |
| November 02, 2026 | 6.01 | 5.92 | 5.92 | 6.13 | 5.69 | 3.71M |
| October 30, 2026 | 6.13 | 6.17 | 6.17 | 6.42 | 6.13 | 2.9M |
| October 29, 2026 | 5.75 | 6.38 | 6.38 | 6.68 | 5.61 | 3.49M |
| October 28, 2026 | 6.24 | 6.73 | 6.73 | 6.81 | 6.24 | 3.58M |
| October 27, 2026 | 6.41 | 6.6 | 6.6 | 6.66 | 6.41 | 2.34M |
| October 26, 2026 | 6.21 | 6.38 | 6.38 | 6.5 | 6.2 | 2.22M |
| October 23, 2026 | 6.04 | 6.25 | 6.25 | 6.32 | 6.02 | 2.98M |
| October 22, 2026 | 6.33 | 6.02 | 6.02 | 6.33 | 5.81 | 4.1M |
| October 21, 2026 | 6.27 | 6.32 | 6.32 | 6.4 | 6.24 | 1.83M |
| October 20, 2026 | 6.24 | 6.26 | 6.26 | 6.3 | 6.04 | 2.55M |
| October 19, 2026 | 6.01 | 6.21 | 6.21 | 6.22 | 6.01 | 2.23M |
| October 16, 2026 | 5.99 | 6.05 | 6.05 | 6.14 | 5.99 | 1.97M |
| October 15, 2026 | 5.93 | 5.92 | 5.92 | 5.95 | 5.74 | 2.91M |
| October 14, 2026 | 6.07 | 5.97 | 5.97 | 6.08 | 5.9 | 2.57M |
| October 13, 2026 | 6.01 | 6.07 | 6.07 | 6.12 | 5.98 | 2.03M |
| October 12, 2026 | 6.04 | 5.96 | 5.96 | 6.09 | 5.93 | 1.37M |
| October 09, 2026 | 6.02 | 5.96 | 5.96 | 6.11 | 5.96 | 1.61M |
| October 08, 2026 | 6.03 | 6 | 6 | 6.04 | 5.94 | 2.54M |
| October 07, 2026 | 6.04 | 5.94 | 5.94 | 6.11 | 5.83 | 1.96M |
| October 06, 2026 | 6.1 | 6.04 | 6.04 | 6.13 | 5.95 | 1.62M |
| October 05, 2026 | 5.87 | 6.1 | 6.1 | 6.2 | 5.85 | 2.61M |
| October 02, 2026 | 5.71 | 5.86 | 5.86 | 5.94 | 5.7 | 2.33M |
| October 01, 2026 | 5.59 | 5.72 | 5.72 | 5.77 | 5.59 | 2.16M |
| September 30, 2026 | 5.65 | 5.63 | 5.63 | 5.7 | 5.61 | 1.71M |
| September 29, 2026 | 5.67 | 5.64 | 5.64 | 5.72 | 5.58 | 1.84M |
| September 28, 2026 | 5.91 | 5.73 | 5.73 | 5.93 | 5.72 | 1.96M |
| September 25, 2026 | 5.82 | 5.84 | 5.84 | 5.93 | 5.77 | 2.26M |
| September 24, 2026 | 5.89 | 5.9 | 5.9 | 5.9 | 5.79 | 2.64M |
| September 23, 2026 | 5.77 | 5.85 | 5.85 | 5.9 | 5.66 | 1.62M |
| September 22, 2026 | 5.6 | 5.72 | 5.72 | 5.86 | 5.56 | 2.59M |
| September 21, 2026 | 5.72 | 5.68 | 5.68 | 5.78 | 5.64 | 2.27M |
| September 18, 2026 | 5.92 | 5.86 | 5.86 | 5.96 | 5.82 | 3.4M |
| September 17, 2026 | 5.99 | 5.93 | 5.93 | 6.05 | 5.9 | 2.22M |
| September 16, 2026 | 6.1 | 5.98 | 5.98 | 6.14 | 5.88 | 2.66M |
| September 15, 2026 | 6.16 | 6.18 | 6.18 | 6.3 | 6.14 | 2M |
| September 11, 2026 | 6.46 | 6.45 | 6.45 | 6.55 | 6.4 | 1.64M |
| September 10, 2026 | 6.66 | 6.46 | 6.46 | 6.66 | 6.39 | 1.56M |
| September 09, 2026 | 6.6 | 6.58 | 6.58 | 6.73 | 6.47 | 1.49M |
| September 08, 2026 | 6.66 | 6.52 | 6.52 | 6.67 | 6.52 | 1.5M |
| September 04, 2026 | 6.42 | 6.5 | 6.5 | 6.52 | 6.37 | 1.22M |
| September 03, 2026 | 6.57 | 6.47 | 6.47 | 6.62 | 6.45 | 1.64M |
| September 02, 2026 | 6.46 | 6.57 | 6.57 | 6.65 | 6.42 | 1.57M |
| September 01, 2026 | 6.6 | 6.55 | 6.55 | 6.66 | 6.5 | 1.76M |
| August 31, 2026 | 6.5 | 6.53 | 6.53 | 6.65 | 6.45 | 1.46M |
| August 28, 2026 | 6.4 | 6.4 | 6.4 | 6.45 | 6.33 | 1.36M |
| August 27, 2026 | 6.12 | 6.4 | 6.4 | 6.48 | 6.12 | 1.2M |
| August 26, 2026 | 6.07 | 6.14 | 6.14 | 6.18 | 5.97 | 1.21M |
| August 25, 2026 | 6.14 | 6.14 | 6.14 | 6.23 | 6.12 | 1.5M |
| August 24, 2026 | 6.32 | 6.2 | 6.2 | 6.32 | 6.11 | 1.16M |
| August 21, 2026 | 6.38 | 6.37 | 6.37 | 6.45 | 6.32 | 1.35M |
| August 20, 2026 | 6.42 | 6.36 | 6.36 | 6.46 | 6.24 | 1.42M |
| August 19, 2026 | 6.41 | 6.33 | 6.33 | 6.47 | 6.32 | 1.51M |
| August 18, 2026 | 6.57 | 6.32 | 6.32 | 6.59 | 6.29 | 1.32M |