|
Real-time Estimate
Cboe BZX
15:09:40 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 6.330 USD | +0.16% |
|
+0.64% | +16.55% |
| 07-30 | Tranche Update on RPC, Inc.'s Equity Buyback Plan announced on March 9, 1998. | CI |
| 07-30 | RPC, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: RPC, Inc.
Delayed Quote NYSE
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | US$6.280 | US$6.360 | US$6.570 | US$6.320 | US$6.345 |
| Volume | 1,502,309 | 1,371,516 | 1,044,635 | 1,322,032 | 872,110 |
| Change | -0.32% | +1.27% | +3.30% | -3.81% | +0.16% |
| Opening | US$6.220 | US$6.310 | US$6.410 | US$6.570 | US$6.410 |
| High | US$6.335 | US$6.490 | US$6.580 | US$6.585 | US$6.465 |
| Low | US$6.170 | US$6.300 | US$6.330 | US$6.290 | US$6.320 |
Performance
| 1 day | +0.08% | ||
| 1 week | +0.64% | ||
| Current month | +13.01% | ||
| 1 month | +8.38% | ||
| 3 months | -11.45% | ||
| 6 months | +3.77% | ||
| Current year | +16.55% | ||
| 1 year | +44.75% | ||
| 3 years | -22.40% | ||
| 5 years | +86.47% | ||
| 10 years | -61.22% |
Volumes
marketsDaily volume
872,110
Estimated daily volume
1,047,284
Avg. Volume 20 sessions
1,427,506
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
9,036,112.98
Record volume 1
15,733,750
Record volume 2
12,683,133
Record volume 3
11,123,150
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,376,985,932
Net sales (USD)
1,626,566,000
Number of employees
2,893
Sales / Employee (USD)
562,242
Free-Float
44.85 %
Free-Float capitalization (USD)
628,340,644
Average Daily Capital Traded
0.66%
Indicators
Moving average 5 days
6.366
Moving average 20 days
5.869
Moving average 50 days
6.06
Moving average 100 days
6.589
Price spread / (MMA5)
+0.57%
Price spread / (MMA20)
-7.28%
Price spread / (MMA50)
-4.27%
Price spread / (MMA100)
+4.09%
STIM
RSI 9 days
75.12
RSI 14 days
66.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.16% | +0.64% | +44.75% | -22.40% | 1.38B | |
| +0.25% | +1.28% | +59.82% | -7.23% | 78.97B | |
| -0.05% | +0.07% | +49.77% | +83.52% | 63.97B | |
| -1.13% | +2.01% | +120.44% | +319.10% | 30.7B | |
| +0.79% | +4.87% | +65.37% | -10.49% | 28.88B | |
| -0.46% | +2.95% | +89.54% | +200.60% | 10.22B | |
| -1.52% | -1.24% | +66.67% | +0.49% | 7.48B | |
| -0.67% | +2.06% | +55.55% | +168.63% | 6.92B | |
| -4.79% | -3.78% | +67.18% | +220.36% | 6.36B | |
| -0.50% | -1.30% | +62.46% | +7.69% | 6.6B | |
| Average | -0.82% | +1.37% | +68.15% | +96.03% | 24.15B | |
| Weighted average by Cap. | -0.24% | +0.65% | +67.06% | +78.30% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6809864b6537fcc7d.kCGmrKJLtFbi7Jq16zhNMCaRwBxu83tliXEBzrKiJdo.2UfH6M45wWWpu8KAumwDe0nX8HInwQo2ykF2_9zAYqj-cJTEmwD1JaGA2w
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:54:36 | 6.345 | 100 | 740,330 |
| 14:54:36 | 6.345 | 100 | 740,230 |
| 14:54:28 | 6.345 | 331 | 740,130 |
| 14:54:28 | 6.350 | 10,524 | 739,799 |
| 14:54:23 | 6.345 | 1,929 | 729,275 |
| 14:53:45 | 6.340 | 500 | 727,346 |
| 14:53:28 | 6.345 | 100 | 726,846 |
| 14:52:49 | 6.340 | 100 | 726,746 |
| 14:51:28 | 6.341 | 3,000 | 726,646 |
| 14:51:24 | 6.345 | 105 | 723,646 |
Course Extremes
| 1 week | 6.17 |  | 6.58 |
| 1 month | 5.05 | | 6.58 |
| Current year | 5.05 | | 8.16 |
| 1 year | 4.18 | | 8.16 |
| 3 years | 4.1 | | 9.41 |
| 5 years | 3.34 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +16.18% | ||
| 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
