NYSE:RES | Historical Stock Price | RPC INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.41$1.32$4.30$13.98$45.471984-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.31$4.58244,519——
2004-12-30$3.28$4.54155,672——
2004-12-29$3.34$4.62438,919——
2004-12-28$3.30$4.56521,691——
2004-12-27$3.36$4.64473,850——
2004-12-23$3.42$4.74304,509——
2004-12-22$3.39$4.69552,066——
2004-12-21$3.42$4.74603,703——
2004-12-20$3.42$4.73642,431——
2004-12-17$3.42$4.74855,816——
2004-12-16$3.37$4.66955,294——
2004-12-15$3.29$4.55889,228——
2004-12-14$3.17$4.38877,838——
2004-12-13$3.18$4.401,031,991——
2004-12-10$3.05$4.22734,316——
2004-12-09$3.08$4.26774,563——
2004-12-08$3.04$4.201,467,113——
2004-12-07$3.07$4.24663,694——
2004-12-06$3.17$4.381,476,984——
2004-12-03$3.10$4.291,836,928——
2004-12-02$2.99$4.142,854,491——
2004-12-01$3.42$4.721,504,322——
2004-11-30$3.59$4.961,316,756——
2004-11-29$3.63$5.034,714,959——
2004-11-26$3.56$4.931,672,144——
2004-11-24$3.21$4.44892,266——
2004-11-23$3.09$4.28838,350——
2004-11-22$3.02$4.18791,269——
2004-11-19$2.88$3.99766,969——
2004-11-18$2.83$3.92206,550——
2004-11-17$2.84$3.93586,238——
2004-11-16$2.81$3.89202,753——
2004-11-15$2.84$3.93685,716——
2004-11-12$2.87$3.97506,503——
2004-11-11$2.84$3.93355,388——
2004-11-10$2.84$3.92524,728——
2004-11-09$2.80$3.87395,634——
2004-11-08$2.77$3.82560,419——
2004-11-05$2.74$3.79337,163——
2004-11-04$2.79$3.85473,850——
2004-11-03$2.70$3.72482,963——
2004-11-02$2.64$3.65701,663——
2004-11-01$2.72$3.76508,781——
2004-10-29$2.73$3.77487,519——
2004-10-28$2.72$3.76944,663——
2004-10-27$2.72$3.761,427,625——
2004-10-26$2.50$3.46249,075——
2004-10-25$2.42$3.35215,663——
2004-10-22$2.44$3.37287,803——
2004-10-21$2.49$3.44317,419——
2004-10-20$2.43$3.35240,722——
2004-10-19$2.34$3.24140,484——
2004-10-18$2.39$3.30336,403——
2004-10-15$2.40$3.31219,459——
2004-10-14$2.39$3.30476,128——
2004-10-13$2.33$3.22513,338——
2004-10-12$2.43$3.35537,638——
2004-10-11$2.47$3.41315,900——
2004-10-08$2.52$3.47733,556——
2004-10-07$2.54$3.50612,816——
2004-10-06$2.56$3.53697,106——
2004-10-05$2.50$3.46950,738——
2004-10-04$2.54$3.51535,359——
2004-10-01$2.47$3.41863,409——
2004-09-30$2.35$3.25375,131——
2004-09-29$2.33$3.22341,719——
2004-09-28$2.35$3.25263,503——
2004-09-27$2.30$3.18536,878——
2004-09-24$2.28$3.14126,816——
2004-09-23$2.26$3.12262,744——
2004-09-22$2.24$3.09385,763——
2004-09-21$2.24$3.091,120,838——
2004-09-20$2.22$3.06733,556——
2004-09-17$2.17$3.00393,356——
2004-09-16$2.18$3.00236,166——
2004-09-15$2.17$3.00297,675——
2004-09-14$2.20$3.04198,197——
2004-09-13$2.24$3.09294,638——
2004-09-10$2.25$3.11423,731——
2004-09-09$2.21$3.05351,591——
2004-09-08$2.11$2.92244,519——
2004-09-07$2.13$2.94758,616——
2004-09-03$2.13$2.95187,566——
2004-09-02$2.11$2.92287,803——
2004-09-01$2.10$2.91312,863——
2004-08-31$2.00$2.76214,903——
2004-08-30$1.96$2.71397,153——
2004-08-27$1.98$2.73436,641——
2004-08-26$1.95$2.70392,597——
2004-08-25$1.98$2.74296,916——
2004-08-24$2.01$2.78360,703——
2004-08-23$2.05$2.82663,694——
2004-08-20$2.07$2.86184,528——
2004-08-19$2.05$2.82284,766——
2004-08-18$2.04$2.82277,172——
2004-08-17$2.04$2.81937,069——
2004-08-16$2.04$2.82500,428——
2004-08-13$1.93$2.67599,906——
2004-08-12$1.88$2.60371,334——
2004-08-11$1.90$2.62541,434——
2004-08-10$1.94$2.67346,275——
2004-08-09$1.89$2.61417,656——
2004-08-06$1.90$2.63392,597——
2004-08-05$2.01$2.77290,841——
2004-08-04$2.06$2.84226,294——
2004-08-03$2.09$2.89555,863——
2004-08-02$2.07$2.85773,803——
2004-07-30$2.03$2.80200,475——
2004-07-29$2.02$2.79382,725——
2004-07-28$1.97$2.722,160,422——
2004-07-27$1.91$2.64140,484——
2004-07-26$1.83$2.53286,284——
2004-07-23$1.82$2.51143,522——
2004-07-22$1.83$2.52385,763——
2004-07-21$1.88$2.59231,609——
2004-07-20$1.90$2.61151,116——
2004-07-19$1.92$2.65195,919——
2004-07-16$1.93$2.66198,197——
2004-07-15$2.01$2.77106,313——
2004-07-14$2.01$2.77151,875——
2004-07-13$2.01$2.77175,416——
2004-07-12$2.03$2.80204,272——
2004-07-09$2.04$2.82287,044——
2004-07-08$2.04$2.81230,850——
2004-07-07$2.07$2.85225,534——
2004-07-06$2.05$2.83343,238——
2004-07-02$2.05$2.82265,022——
2004-07-01$2.05$2.83801,900——
2004-06-30$2.08$2.87383,484——
2004-06-29$2.04$2.81387,281——
2004-06-28$1.97$2.72371,334——
2004-06-25$2.03$2.801,252,969——
2004-06-24$2.00$2.76189,844——
2004-06-23$2.03$2.79264,263——
2004-06-22$1.97$2.71801,141——
2004-06-21$1.96$2.70479,925——
2004-06-18$1.95$2.68937,828——
2004-06-17$1.88$2.59334,125——
2004-06-16$1.80$2.49233,128——
2004-06-15$1.78$2.45468,534——
2004-06-14$1.74$2.39227,813——
2004-06-10$1.77$2.44231,609——
2004-06-09$1.76$2.42147,319——
2004-06-08$1.78$2.4556,194——
2004-06-07$1.80$2.48230,091——
2004-06-04$1.76$2.4382,772——
2004-06-03$1.80$2.4856,953——
2004-06-02$1.84$2.54112,388——
2004-06-01$1.83$2.52161,747——
2004-05-28$1.80$2.4962,269——
2004-05-27$1.81$2.50155,672——
2004-05-26$1.82$2.50139,725——
2004-05-25$1.82$2.50154,913——
2004-05-24$1.81$2.49135,928——
2004-05-21$1.78$2.46100,997——
2004-05-20$1.74$2.40179,213——
2004-05-19$1.72$2.37277,172——
2004-05-18$1.75$2.41224,775——
2004-05-17$1.77$2.43159,469——
2004-05-14$1.75$2.41119,222——
2004-05-13$1.73$2.38218,700——
2004-05-12$1.73$2.38277,172——
2004-05-11$1.66$2.29453,347——
2004-05-10$1.62$2.23421,453——
2004-05-07$1.63$2.24189,844——
2004-05-06$1.71$2.35358,425——
2004-05-05$1.73$2.38132,131——
2004-05-04$1.74$2.40123,019——
2004-05-03$1.74$2.39437,400——
2004-04-30$1.70$2.33486,759——
2004-04-29$1.77$2.43485,241——
2004-04-28$1.84$2.54609,019——
2004-04-27$1.82$2.50354,628——
2004-04-26$1.78$2.45486,759——
2004-04-23$1.68$2.31347,034——
2004-04-22$1.75$2.41168,581——
2004-04-21$1.69$2.32409,303——
2004-04-20$1.66$2.28537,638——
2004-04-19$1.63$2.24531,563——
2004-04-16$1.59$2.19243,759——
2004-04-15$1.56$2.15555,863——
2004-04-14$1.53$2.10243,000——
2004-04-13$1.60$2.20391,838——
2004-04-12$1.61$2.21174,656——
2004-04-08$1.60$2.19314,381——
2004-04-07$1.54$2.122,603,138——
2004-04-06$1.48$2.0380,494——
2004-04-05$1.48$2.0356,953——
2004-04-02$1.49$2.04116,184——
2004-04-01$1.45$2.0081,253——
2004-03-31$1.47$2.0263,788——
2004-03-30$1.46$2.01960,609——
2004-03-29$1.46$2.00157,950——
2004-03-26$1.45$1.9963,788——
2004-03-25$1.44$1.99197,438——
2004-03-24$1.42$1.95282,488——
2004-03-23$1.51$2.08134,409——
2004-03-22$1.51$2.07393,356——
2004-03-19$1.52$2.09368,297——
2004-03-18$1.57$2.1668,344——
2004-03-17$1.55$2.1369,103——
2004-03-16$1.53$2.11119,222——
2004-03-15$1.52$2.0977,456——
2004-03-12$1.54$2.12100,997——
2004-03-11$1.51$2.08190,603——
2004-03-10$1.57$2.16143,522——
2004-03-09$1.60$2.20148,078——
2004-03-08$1.59$2.18602,184——
2004-03-05$1.59$2.18142,763——
2004-03-04$1.60$2.20100,997——
2004-03-03$1.54$2.12198,197——
2004-03-02$1.53$2.11913,528——
2004-03-01$1.52$2.08177,694——
2004-02-27$1.48$2.04164,025——
2004-02-26$1.47$2.02147,319——
2004-02-25$1.48$2.0488,088——
2004-02-24$1.46$2.00254,391——
2004-02-23$1.46$2.00187,566——
2004-02-20$1.44$1.9861,509——
2004-02-19$1.44$1.98137,447——
2004-02-18$1.45$1.99294,638——
2004-02-17$1.53$2.11208,069——
2004-02-13$1.47$2.03195,919——
2004-02-12$1.48$2.03278,691——
2004-02-11$1.46$2.01177,694——
2004-02-10$1.49$2.05397,153——
2004-02-09$1.43$1.97115,425——
2004-02-06$1.46$2.0186,569——
2004-02-05$1.43$1.96653,822——
2004-02-04$1.44$1.97178,453——
2004-02-03$1.49$2.0493,403——
2004-02-02$1.49$2.0479,734——
2004-01-30$1.50$2.06111,628——
2004-01-29$1.52$2.0896,441——
2004-01-28$1.52$2.09134,409——
2004-01-27$1.51$2.08142,003——
2004-01-26$1.51$2.07423,731——
2004-01-23$1.49$2.05126,056——
2004-01-22$1.48$2.04480,684——
2004-01-21$1.49$2.04229,331——
2004-01-20$1.49$2.04167,822——
2004-01-16$1.49$2.04170,100——
2004-01-15$1.48$2.03138,966——
2004-01-14$1.48$2.03278,691——
2004-01-13$1.48$2.03107,072——
2004-01-12$1.47$2.01149,597——
2004-01-09$1.45$1.99269,578——
2004-01-08$1.44$1.98104,794——
2004-01-07$1.45$1.9844,044——
2004-01-06$1.44$1.98139,725——
2004-01-05$1.45$1.98281,728——
2004-01-02$1.45$1.9881,253——