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 $395.49 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,236.79, while $1000 invested 1 year ago would be worth $1,407.57. This corresponds to total returns of -60.45%, 23.68%, 40.76%, respectively, with annualized returns of -8.86%, 4.34%, 40.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 6.41 | 6.57 | 6.57 | 6.58 | 6.33 | 1.04M |
| August 14, 2026 | 6.31 | 6.36 | 6.36 | 6.49 | 6.3 | 1.37M |
| August 13, 2026 | 6.22 | 6.28 | 6.28 | 6.34 | 6.17 | 1.46M |
| August 12, 2026 | 6.3 | 6.3 | 6.3 | 6.34 | 6.21 | 1.3M |
| August 11, 2026 | 6.16 | 6.33 | 6.33 | 6.35 | 6.13 | 1.29M |
| August 10, 2026 | 5.87 | 6.15 | 6.15 | 6.15 | 5.87 | 1.17M |
| August 07, 2026 | 5.84 | 5.87 | 5.87 | 5.96 | 5.8 | 725,269 |
| August 06, 2026 | 5.88 | 5.89 | 5.89 | 5.95 | 5.79 | 1.1M |
| August 05, 2026 | 5.93 | 5.79 | 5.79 | 5.93 | 5.75 | 1.62M |
| August 04, 2026 | 5.65 | 5.93 | 5.93 | 5.96 | 5.65 | 1.41M |
| August 03, 2026 | 5.56 | 5.76 | 5.76 | 5.87 | 5.51 | 1.62M |
| July 31, 2026 | 5.46 | 5.61 | 5.61 | 5.65 | 5.37 | 1.84M |
| July 30, 2026 | 5.37 | 5.42 | 5.42 | 5.44 | 5.21 | 2.06M |
| July 29, 2026 | 5.34 | 5.12 | 5.12 | 5.37 | 5.05 | 1.64M |
| July 28, 2026 | 5.5 | 5.16 | 5.16 | 5.5 | 5.15 | 1.53M |
AD
