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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.15$5.581,867,700——
2020-12-30$3.21$5.69545,400——
2020-12-29$3.13$5.54677,300——
2020-12-28$3.14$5.56731,100——
2020-12-24$3.18$5.63263,500——
2020-12-23$3.27$5.791,450,600——
2020-12-22$3.18$5.631,375,700——
2020-12-21$3.25$5.761,191,400——
2020-12-18$3.32$5.882,258,200——
2020-12-17$3.50$6.20727,700——
2020-12-16$3.70$6.55516,600——
2020-12-15$3.74$6.62477,000——
2020-12-14$3.61$6.39758,300——
2020-12-11$3.84$6.80956,400——
2020-12-10$3.88$6.87864,700——
2020-12-09$3.61$6.39345,800——
2020-12-08$3.65$6.47372,900——
2020-12-07$3.55$6.29408,000——
2020-12-04$3.58$6.34529,300——
2020-12-03$3.34$5.92337,100——
2020-12-02$3.31$5.86438,300——
2020-12-01$3.21$5.69441,600——
2020-11-30$3.10$5.49783,600——
2020-11-27$3.40$6.02299,200——
2020-11-25$3.61$6.39466,500——
2020-11-24$3.65$6.471,383,100——
2020-11-23$3.46$6.131,029,200——
2020-11-20$3.04$5.38513,100——
2020-11-19$3.15$5.58793,000——
2020-11-18$3.08$5.46939,300——
2020-11-17$3.05$5.401,270,600——
2020-11-16$2.97$5.261,251,300——
2020-11-13$2.67$4.73484,100——
2020-11-12$2.59$4.59349,300——
2020-11-11$2.67$4.73266,400——
2020-11-10$2.73$4.84943,400——
2020-11-09$2.79$4.941,225,200——
2020-11-06$2.33$4.13650,800——
2020-11-05$2.36$4.18428,500——
2020-11-04$2.40$4.25418,300——
2020-11-03$2.56$4.531,100,800——
2020-11-02$2.55$4.521,102,800——
2020-10-30$2.38$4.22835,300——
2020-10-29$2.34$4.14431,800——
2020-10-28$2.34$4.14555,300——
2020-10-27$2.65$4.69410,900——
2020-10-26$2.64$4.68436,500——
2020-10-23$2.76$4.89409,100——
2020-10-22$2.75$4.87931,800——
2020-10-21$2.67$4.73217,000——
2020-10-20$2.68$4.75228,400——
2020-10-19$2.59$4.59283,500——
2020-10-16$2.60$4.61505,900——
2020-10-15$2.74$4.85410,400——
2020-10-14$2.67$4.73300,100——
2020-10-13$2.62$4.64505,200——
2020-10-12$2.75$4.87957,000——
2020-10-09$2.82$4.99726,200——
2020-10-08$2.88$5.10655,700——
2020-10-07$2.82$4.99448,400——
2020-10-06$2.79$4.94551,600——
2020-10-05$2.85$5.05453,000——
2020-10-02$2.78$4.92529,800——
2020-10-01$2.71$4.801,753,400——
2020-09-30$2.64$4.68759,000——
2020-09-29$2.69$4.76751,500——
2020-09-28$2.66$4.71833,700——
2020-09-25$2.52$4.46606,300——
2020-09-24$2.55$4.52741,200——
2020-09-23$2.52$4.461,340,500——
2020-09-22$2.99$5.30583,400——
2020-09-21$2.95$5.23693,300——
2020-09-18$3.22$5.702,831,700——
2020-09-17$3.19$5.65655,600——
2020-09-16$3.15$5.58902,800——
2020-09-15$3.07$5.44630,400——
2020-09-14$3.04$5.381,265,400——
2020-09-11$2.99$5.30801,100——
2020-09-10$3.07$5.44781,800——
2020-09-09$3.19$5.65760,000——
2020-09-08$3.28$5.811,232,800——
2020-09-04$3.36$5.95678,200——
2020-09-03$3.23$5.72547,000——
2020-09-02$3.05$5.40456,300——
2020-09-01$3.12$5.53394,800——
2020-08-31$3.13$5.54575,900——
2020-08-28$3.22$5.70467,200——
2020-08-27$3.09$5.47490,600——
2020-08-26$3.06$5.42424,900——
2020-08-25$3.21$5.69418,500——
2020-08-24$3.19$5.65494,000——
2020-08-21$3.03$5.37927,000——
2020-08-20$3.21$5.69867,900——
2020-08-19$3.36$5.95442,500——
2020-08-18$3.34$5.92389,200——
2020-08-17$3.46$6.13502,300——
2020-08-14$3.46$6.13405,400——
2020-08-13$3.46$6.13329,900——
2020-08-12$3.55$6.29526,100——
2020-08-11$3.51$6.22757,600——
2020-08-10$3.46$6.13672,100——
2020-08-07$3.27$5.79550,400——
2020-08-06$3.31$5.86471,600——
2020-08-05$3.32$5.88841,900——
2020-08-04$3.28$5.811,180,300——
2020-08-03$3.06$5.42676,800——
2020-07-31$2.97$5.261,846,800——
2020-07-30$3.05$5.40911,300——
2020-07-29$3.27$5.792,771,900——
2020-07-28$3.11$5.51501,500——
2020-07-27$3.34$5.92671,900——
2020-07-24$3.22$5.70870,300——
2020-07-23$3.29$5.83776,900——
2020-07-22$3.28$5.81667,800——
2020-07-21$3.41$6.041,315,900——
2020-07-20$3.14$5.56727,200——
2020-07-17$3.08$5.46500,700——
2020-07-16$3.17$5.61591,500——
2020-07-15$3.19$5.65664,100——
2020-07-14$3.00$5.31452,400——
2020-07-13$2.78$4.92521,900——
2020-07-10$2.87$5.08436,400——
2020-07-09$2.85$5.05935,900——
2020-07-08$2.96$5.241,052,800——
2020-07-07$2.95$5.23511,200——
2020-07-06$3.05$5.40516,400——
2020-07-02$2.97$5.26419,800——
2020-07-01$2.95$5.23630,500——
2020-06-30$3.08$5.46407,500——
2020-06-29$3.06$5.42431,500——
2020-06-26$2.97$5.261,478,600——
2020-06-25$3.01$5.331,305,400——
2020-06-24$2.99$5.30859,300——
2020-06-23$3.18$5.63888,400——
2020-06-22$3.18$5.631,258,200——
2020-06-19$3.24$5.742,503,900——
2020-06-18$3.35$5.93588,300——
2020-06-17$3.28$5.81642,500——
2020-06-16$3.53$6.25508,700——
2020-06-15$3.47$6.151,021,000——
2020-06-12$3.51$6.22927,500——
2020-06-11$3.25$5.76981,600——
2020-06-10$3.81$6.75719,300——
2020-06-09$4.00$7.091,004,100——
2020-06-08$4.09$7.241,791,900——
2020-06-05$4.16$7.371,487,800——
2020-06-04$3.66$6.482,227,300——
2020-06-03$3.41$6.041,195,800——
2020-06-02$3.27$5.791,535,700——
2020-06-01$3.07$5.44685,400——
2020-05-29$3.18$5.63831,900——
2020-05-28$3.30$5.851,020,900——
2020-05-27$3.49$6.18632,200——
2020-05-26$3.37$5.97890,700——
2020-05-22$3.15$5.58754,900——
2020-05-21$3.52$6.23583,700——
2020-05-20$3.44$6.091,179,700——
2020-05-19$3.30$5.85717,800——
2020-05-18$3.43$6.081,417,800——
2020-05-15$2.92$5.17671,500——
2020-05-14$2.82$4.99696,200——
2020-05-13$2.84$5.03750,600——
2020-05-12$3.16$5.601,265,600——
2020-05-11$3.15$5.58644,900——
2020-05-08$3.36$5.951,126,900——
2020-05-07$3.08$5.461,173,500——
2020-05-06$3.01$5.33994,400——
2020-05-05$3.07$5.44769,900——
2020-05-04$3.14$5.56656,100——
2020-05-01$3.04$5.38973,700——
2020-04-30$3.41$6.041,839,200——
2020-04-29$3.59$6.362,812,800——
2020-04-28$3.03$5.371,150,500——
2020-04-27$2.82$4.991,867,800——
2020-04-24$3.00$5.312,621,900——
2020-04-23$2.93$5.192,446,300——
2020-04-22$2.46$4.361,221,600——
2020-04-21$2.24$3.971,012,900——
2020-04-20$2.27$4.021,216,600——
2020-04-17$2.35$4.161,298,800——
2020-04-16$2.30$4.071,002,300——
2020-04-15$2.37$4.201,067,100——
2020-04-14$2.68$4.751,407,500——
2020-04-13$2.76$4.89948,100——
2020-04-09$2.68$4.752,610,200——
2020-04-08$2.38$4.222,410,600——
2020-04-07$2.17$3.844,610,300——
2020-04-06$2.05$3.631,950,300——
2020-04-03$1.99$3.522,910,600——
2020-04-02$2.03$3.603,776,600——
2020-04-01$1.96$3.472,680,200——
2020-03-31$2.06$3.654,742,700——
2020-03-30$2.00$3.541,421,700——
2020-03-27$2.06$3.651,728,400——
2020-03-26$2.28$4.041,057,800——
2020-03-25$2.47$4.371,184,300——
2020-03-24$2.26$4.001,874,200——
2020-03-23$2.21$3.911,234,100——
2020-03-20$2.40$4.253,620,200——
2020-03-19$2.51$4.452,907,800——
2020-03-18$1.97$3.492,222,800——
2020-03-17$2.17$3.842,923,300——
2020-03-16$2.07$3.672,836,400——
2020-03-13$2.05$3.632,817,000——
2020-03-12$2.12$3.762,065,100——
2020-03-11$2.25$3.992,427,800——
2020-03-10$2.16$3.832,577,900——
2020-03-09$2.20$3.902,963,500——
2020-03-06$2.86$5.071,750,700——
2020-03-05$3.41$6.042,028,600——
2020-03-04$3.61$6.392,551,100——
2020-03-03$3.53$6.252,725,400——
2020-03-02$3.58$6.341,510,600——
2020-02-28$3.44$6.092,088,000——
2020-02-27$3.41$6.041,783,100——
2020-02-26$3.55$6.291,142,300——
2020-02-25$3.62$6.411,639,000——
2020-02-24$3.85$6.821,201,100——
2020-02-21$4.19$7.421,308,600——
2020-02-20$4.32$7.65877,200——
2020-02-19$4.29$7.601,186,000——
2020-02-18$4.16$7.37981,700——
2020-02-14$4.16$7.371,644,600——
2020-02-13$4.13$7.321,023,000——
2020-02-12$4.14$7.331,347,900——
2020-02-11$4.06$7.191,696,000——
2020-02-10$3.94$6.981,655,000——
2020-02-07$3.94$6.981,352,600——
2020-02-06$4.12$7.301,545,800——
2020-02-05$4.14$7.332,103,000——
2020-02-04$3.96$7.012,608,100——
2020-02-03$4.17$7.392,756,500——
2020-01-31$4.53$8.023,093,200——
2020-01-30$4.68$8.293,258,300——
2020-01-29$4.90$8.685,320,800——
2020-01-28$4.59$8.132,376,700——
2020-01-27$4.41$7.812,045,300——
2020-01-24$4.45$7.881,942,200——
2020-01-23$4.59$8.131,640,700——
2020-01-22$4.56$8.082,029,500——
2020-01-21$4.48$7.942,603,800——
2020-01-17$4.77$8.451,388,300——
2020-01-16$4.95$8.772,248,700——
2020-01-15$4.75$8.411,641,900——
2020-01-14$4.69$8.311,083,800——
2020-01-13$4.62$8.181,226,900——
2020-01-10$4.72$8.362,200,900——
2020-01-09$4.60$8.152,383,000——
2020-01-08$4.85$8.592,392,200——
2020-01-07$5.03$8.912,643,000——
2020-01-06$5.28$9.351,568,600——
2020-01-03$5.18$9.181,603,600——
2020-01-02$5.07$8.982,334,700——