|
Real-time Estimate
Cboe BZX
10:46:48 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 6.600 USD | 0.00% |
|
+4.83% | +21.78% |
| 08-24 | Alert incorrectly tagged to RPC Inc withdrawn | RE |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
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$6.020 | US$6.250 | US$6.380 | US$6.600 | US$6.620 |
| Volume | 4,100,001 | 2,984,485 | 2,217,801 | 2,338,335 | 274,483 |
| Change | -4.75% | +3.82% | +2.08% | +3.45% | 0.00% |
| Opening | US$6.330 | US$6.040 | US$6.210 | US$6.410 | US$6.240 |
| High | US$6.330 | US$6.320 | US$6.500 | US$6.655 | US$6.670 |
| Low | US$5.805 | US$6.020 | US$6.201 | US$6.410 | US$6.240 |
Performance
| 1 day | -0.08% | ||
| 1 week | +4.83% | ||
| Current month | +17.67% | ||
| 1 month | +15.62% | ||
| 3 months | +28.39% | ||
| 6 months | -16.46% | ||
| Current year | +21.78% | ||
| 1 year | +37.73% | ||
| 3 years | -21.04% | ||
| 5 years | +17.05% | ||
| 10 years | -62.53% |
Volumes
marketsDaily volume
274,483
Estimated daily volume
1,731,707
Avg. Volume 20 sessions
2,298,366
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
15,169,215.6
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,437,991,638
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
42.38%
Free-Float capitalization (USD)
620,062,647
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
6.314
Moving average 20 days
6.015
Moving average 50 days
6.139
Moving average 100 days
6.1
Price spread / (MMA5)
-4.33%
Price spread / (MMA20)
-8.86%
Price spread / (MMA50)
-6.99%
Price spread / (MMA100)
-7.58%
STIM
RSI 9 days
63.62
RSI 14 days
60.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +4.83% | +37.73% | -21.04% | 1.44B | |
| -1.60% | +4.43% | +48.81% | -5.38% | 79.82B | |
| -6.08% | -0.71% | +16.17% | +59.04% | 58.57B | |
| +0.60% | +3.33% | +67.18% | +80.66% | 30.19B | |
| -0.56% | +4.47% | +33.40% | -9.92% | 29.46B | |
| -0.60% | +1.56% | +72.81% | +232.22% | 27.99B | |
| -1.82% | +3.35% | +76.42% | +203.49% | 13.69B | |
| -0.49% | +2.89% | +72.76% | +126.04% | 10.44B | |
| +0.64% | +1.85% | +102.12% | +218.99% | 9.8B | |
| -4.94% | +0.80% | +29.93% | -1.84% | 7.33B | |
| Average | -1.46% | +4.25% | +55.73% | +88.23% | 26.87B | |
| Weighted average by Cap. | -2.03% | +5.49% | +48.28% | +66.52% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ae5bc8c76e2988ffe59c3.tLeaaOyQgI0vGyKU3OYmZrl6owppcKjphpIsmdQAKFY.2fT-LtX92ctKXGHku5JIVIs4930jPsPE08piy5lvWhr1hd0E3c_F6Bxtbw
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:31:23 | 6.620 | 100 | 248,032 |
| 10:31:19 | 6.620 | 100 | 247,932 |
| 10:31:13 | 6.620 | 189 | 247,832 |
| 10:31:07 | 6.620 | 100 | 247,643 |
| 10:30:48 | 6.630 | 100 | 247,543 |
| 10:30:48 | 6.630 | 100 | 247,443 |
| 10:30:48 | 6.630 | 100 | 247,343 |
| 10:30:48 | 6.630 | 100 | 247,243 |
| 10:30:48 | 6.630 | 100 | 247,143 |
| 10:30:48 | 6.630 | 100 | 247,043 |
Price Extremes
| 1 week | 5.8 |  | 6.67 |
| 1 month | 5.58 | | 6.67 |
| Current year | 5.05 | | 8.16 |
| 1 year | 4.81 | | 8.16 |
| 3 years | 4.1 | | 8.55 |
| 5 years | 3.82 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +21.32% | ||
| 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
