|
Market Closed -
NYSE
23:00:02 28/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 6.400 USD | 0.00% |
|
+0.47% | +17.65% |
| 08-24 | Alert incorrectly tagged to RPC Inc withdrawn | RE |
| 07-30 | Tranche Update on RPC, Inc.'s Equity Buyback Plan announced on March 9, 1998. | CI |
Stock exchange
Quotes 5-day view: RPC, Inc.
Delayed Quote NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | $6.200 | $6.140 | $6.140 | $6.400 | $6.400 |
| Volume | 1,156,066 | 1,499,602 | 1,208,318 | 1,201,922 | 1,359,355 |
| Change | -2.67% | -0.97% | 0.00% | +4.23% | 0.00% |
| Opening | $6.320 | $6.140 | $6.070 | $6.120 | $6.400 |
| High | $6.320 | $6.225 | $6.175 | $6.480 | $6.450 |
| Low | $6.111 | $6.120 | $5.970 | $6.120 | $6.325 |
Performance
| 1 week | +0.47% | ||
| Current month | +14.08% | ||
| 1 month | +18.08% | ||
| 3 months | -3.32% | ||
| 6 months | +6.67% | ||
| Current year | +17.65% | ||
| 1 year | +34.17% | ||
| 3 years | -21.09% | ||
| 5 years | +67.10% | ||
| 10 years | -58.44% |
Volumes
marketsDaily volume
1,359,355
Estimated daily volume
1,359,355
Avg. Volume 20 sessions
1,318,814
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
8,440,409.6
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,394,416,134
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
636,294,323
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
6.256
Moving average 20 days
6.155
Moving average 50 days
5.947
Moving average 100 days
6.53
Price spread / (MMA5)
-2.25%
Price spread / (MMA20)
-3.83%
Price spread / (MMA50)
-7.08%
Price spread / (MMA100)
+2.03%
RSI 9 days
61.75
RSI 14 days
58.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.47% | +34.17% | -21.09% | 1.39B | |
| +4.22% | +6.42% | +55.62% | -2.83% | 85.09B | |
| +0.48% | +0.11% | +37.47% | +73.12% | 61.95B | |
| +1.94% | +2.38% | +59.17% | -7.02% | 30.14B | |
| -0.63% | -2.08% | +106.31% | +299.16% | 29.74B | |
| +1.86% | +1.84% | +88.54% | +204.63% | 10.05B | |
| +1.11% | +2.79% | +57.94% | -0.57% | 7.48B | |
| +1.98% | +3.62% | +47.23% | +7.03% | 6.72B | |
| +1.76% | +3.03% | +47.45% | +159.39% | 6.59B | |
| -1.01% | -1.50% | -1.25% | +28.34% | 5.95B | |
| Average | +1.16% | +1.03% | +53.26% | +74.02% | 24.51B | |
| Weighted average by Cap. | +1.93% | +2.39% | +57.09% | +66.35% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
02c4.w8xu0q07xZ6OSu6876kN7frRbJA9uAjirLiki_ANA7M.opVbn8VXg8vKJomF3-ploYuHWKJV0mmUzf7I6Z9aM9u6piDg70_w8s162g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 6.400 | 186,371 | 1,125,423 |
| 22:59:59 | 6.400 | 135 | 939,052 |
| 22:59:59 | 6.400 | 600 | 938,917 |
| 22:59:58 | 6.405 | 100 | 938,317 |
| 22:59:58 | 6.405 | 100 | 938,217 |
| 22:59:58 | 6.405 | 100 | 938,117 |
| 22:59:58 | 6.405 | 100 | 938,017 |
| 22:59:58 | 6.405 | 119 | 937,917 |
| 22:59:58 | 6.405 | 100 | 937,798 |
| 22:59:58 | 6.405 | 100 | 937,698 |
Price Extremes
| 1 week | 5.97 |  | 6.48 |
| 1 month | 5.51 | | 6.58 |
| Current year | 5.05 | | 8.16 |
| 1 year | 4.18 | | 8.16 |
| 3 years | 4.1 | | 9.41 |
| 5 years | 3.69 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +17.65% | ||
| 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
