|
Market Closed -
NYSE
23:00:02 19/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 6.210 USD | +2.64% |
|
+4.19% | +14.15% |
| 08-24 | Alert incorrectly tagged to RPC Inc withdrawn | RE |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
| 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | |
|---|---|---|---|---|---|
| Last | $6.070 | $5.970 | $5.920 | $6.050 | $6.210 |
| Volume | 2,026,799 | 2,568,549 | 2,911,449 | 1,966,444 | 2,225,821 |
| Change | +1.85% | -1.65% | -0.84% | +2.20% | +2.64% |
| Opening | $6.010 | $6.070 | $5.930 | $5.990 | $6.010 |
| High | $6.120 | $6.080 | $5.945 | $6.135 | $6.220 |
| Low | $5.980 | $5.900 | $5.740 | $5.990 | $6.010 |
Performance
| 1 day | +2.64% | ||
| 1 week | +4.19% | ||
| Current month | +10.30% | ||
| 1 month | +5.97% | ||
| 3 months | +5.08% | ||
| 6 months | -4.90% | ||
| Current year | +14.15% | ||
| 1 year | +43.09% | ||
| 3 years | -31.61% | ||
| 5 years | +15.21% | ||
| 10 years | -67.28% |
Volumes
marketsDaily volume
2,225,821
Estimated daily volume
2,225,821
Avg. Volume 20 sessions
2,103,432
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
13,062,312.72
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,353,019,405
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
42.38%
Free-Float capitalization (USD)
583,422,582
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
6.044
Moving average 20 days
5.879
Moving average 50 days
6.136
Moving average 100 days
6.136
Price spread / (MMA5)
-2.67%
Price spread / (MMA20)
-5.33%
Price spread / (MMA50)
-1.20%
Price spread / (MMA100)
-1.19%
STIM
RSI 9 days
55.95
RSI 14 days
52.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.64% | +4.19% | +43.09% | -31.61% | 1.35B | |
| -0.83% | +0.66% | +50.44% | -18.14% | 72.86B | |
| +0.20% | -0.66% | +23.53% | +56.86% | 55.4B | |
| +0.31% | +0.35% | +75.76% | +71.04% | 29.47B | |
| -1.55% | +1.17% | +48.09% | -23.76% | 27.48B | |
| +0.27% | +0.16% | +94.49% | +237.65% | 27.4B | |
| +1.59% | -12.73% | +74.12% | +188.87% | 13.22B | |
| -1.73% | -4.07% | +71.55% | +128.10% | 10.57B | |
| -1.48% | -2.73% | +97.00% | +212.94% | 10.01B | |
| -0.95% | -0.74% | +48.10% | -8.98% | 6.68B | |
| Average | -0.03% | -0.86% | +62.62% | +81.30% | 25.44B | |
| Weighted average by Cap. | +0.02% | -0.55% | +55.84% | +61.55% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
592adb2c0dc89f1c8a8c33a90b1fd.PNvnKTgpS4-UII-fTMH-m8T681SZMKQkyel19gU9H0k.DL-sWQh2Av_aFb38NY2L87DKsgT4fcVM_tsYtFxyLAFml7B2X24Gt_1Puw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 6.210 | 153,854 | 2,003,459 |
| 22:59:58 | 6.205 | 299 | 1,849,605 |
| 22:59:56 | 6.205 | 300 | 1,849,306 |
| 22:59:55 | 6.210 | 100 | 1,849,006 |
| 22:59:54 | 6.205 | 600 | 1,848,906 |
| 22:59:54 | 6.205 | 885 | 1,848,306 |
| 22:59:54 | 6.205 | 303 | 1,847,421 |
| 22:59:54 | 6.205 | 200 | 1,847,118 |
| 22:59:53 | 6.210 | 300 | 1,846,918 |
| 22:59:53 | 6.210 | 304 | 1,846,618 |
Price Extremes
| 1 week | 5.74 |  | 6.22 |
| 1 month | 5.56 | | 6.22 |
| Current year | 5.05 | | 8.16 |
| 1 year | 4.45 | | 8.16 |
| 3 years | 4.1 | | 9.22 |
| 5 years | 3.82 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +14.15% | ||
| 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
