If you invested $1000 in RPC, Inc. (RES) 10 years ago, it would be worth $461.93 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,907.19, while $1000 invested 1 year ago would be worth $1,364.03. This corresponds to total returns of -53.81%, 90.72%, 36.4%, respectively, with annualized returns of -7.43%, 13.78%, 36.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 5.56 | 5.47 | 5.47 | 5.68 | 5.44 | 1.61M |
| July 24, 2026 | 5.87 | 5.61 | 5.61 | 5.89 | 5.61 | 1.31M |
| July 23, 2026 | 6.15 | 5.86 | 5.86 | 6.15 | 5.81 | 1.74M |
| July 22, 2026 | 6 | 5.98 | 5.98 | 6.08 | 5.93 | 1.18M |
| July 21, 2026 | 5.9 | 5.92 | 5.92 | 5.99 | 5.78 | 1.42M |
| July 20, 2026 | 5.97 | 5.85 | 5.85 | 5.97 | 5.83 | 1.01M |
| July 17, 2026 | 5.87 | 5.91 | 5.91 | 5.92 | 5.82 | 1.08M |
| July 16, 2026 | 5.91 | 5.84 | 5.84 | 5.95 | 5.8 | 1.37M |
| July 15, 2026 | 5.88 | 5.89 | 5.89 | 5.9 | 5.72 | 1.24M |
| July 14, 2026 | 5.91 | 5.85 | 5.85 | 5.92 | 5.73 | 1.08M |
| July 13, 2026 | 5.67 | 5.78 | 5.78 | 5.83 | 5.67 | 1.24M |
| July 10, 2026 | 5.64 | 5.65 | 5.65 | 5.66 | 5.55 | 1.09M |
| July 09, 2026 | 5.54 | 5.57 | 5.57 | 5.65 | 5.48 | 1.16M |
| July 08, 2026 | 5.55 | 5.63 | 5.63 | 5.75 | 5.55 | 1.94M |
| July 07, 2026 | 5.51 | 5.58 | 5.58 | 5.63 | 5.5 | 1.12M |
| July 06, 2026 | 5.52 | 5.5 | 5.5 | 5.72 | 5.47 | 1.57M |
| July 02, 2026 | 5.77 | 5.6 | 5.6 | 5.8 | 5.56 | 1.25M |
| July 01, 2026 | 5.8 | 5.72 | 5.72 | 5.87 | 5.69 | 1.62M |
| June 30, 2026 | 5.85 | 5.83 | 5.83 | 5.91 | 5.76 | 1.31M |
| June 29, 2026 | 5.79 | 5.81 | 5.81 | 5.96 | 5.79 | 1.36M |
| June 26, 2026 | 5.84 | 5.89 | 5.89 | 5.92 | 5.74 | 5.29M |
| June 25, 2026 | 5.67 | 5.94 | 5.94 | 6 | 5.66 | 1.81M |
| June 24, 2026 | 6.1 | 5.72 | 5.72 | 6.13 | 5.6 | 3.06M |
| June 23, 2026 | 6.38 | 6.46 | 6.46 | 6.56 | 6.34 | 2.63M |
| 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 |