|
Market Closed -
NYSE
06:00:02 10/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 6.580 USD | +0.92% |
|
+0.15% | +20.96% |
| 25/08 | Alert incorrectly tagged to RPC Inc withdrawn | RE |
| 31/07 | 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
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 6.570 | USD 6.470 | USD 6.500 | USD 6.520 | USD 6.580 |
| Volume | 1,567,683 | 1,643,030 | 1,222,890 | 1,535,340 | 1,491,570 |
| Change | +0.31% | -1.52% | +0.46% | +0.31% | +0.92% |
| Opening | USD 6.460 | USD 6.570 | USD 6.420 | USD 6.660 | USD 6.600 |
| High | USD 6.645 | USD 6.620 | USD 6.520 | USD 6.670 | USD 6.730 |
| Low | USD 6.420 | USD 6.450 | USD 6.370 | USD 6.520 | USD 6.465 |
Performance
| 1 day | +0.92% | ||
| 1 week | +0.15% | ||
| Current month | +0.77% | ||
| 1 month | +12.10% | ||
| 3 months | -5.46% | ||
| 6 months | +5.11% | ||
| Current year | +20.96% | ||
| 1 year | +43.36% | ||
| 3 years | -21.76% | ||
| 5 years | +69.15% | ||
| 10 years | -57.11% |
Volumes
marketsDaily volume
1,491,573
Estimated daily volume
1,491,573
Avg. Volume 20 sessions
1,421,225
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
9,351,660.5
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)
1,420,561,436
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)
648,224,841
Average Daily Capital Traded
0.66%
Indicators
Moving average 5 days
6.528
Moving average 20 days
6.382
Moving average 50 days
5.984
Moving average 100 days
6.512
Price spread / (MMA5)
-0.79%
Price spread / (MMA20)
-3.01%
Price spread / (MMA50)
-9.06%
Price spread / (MMA100)
-1.04%
STIM
RSI 9 days
62.77
RSI 14 days
60.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.92% | +0.15% | +43.36% | -21.76% | 1.42B | |
| -0.09% | -1.86% | +59.45% | -5.19% | 84.74B | |
| -0.44% | -1.53% | +40.02% | +72.23% | 63.45B | |
| -0.45% | -2.33% | +96.24% | +270.00% | 30.65B | |
| +0.90% | -1.33% | +70.71% | -10.05% | 30.66B | |
| +0.34% | -0.82% | +88.14% | +183.46% | 9.85B | |
| +0.61% | -0.88% | +64.90% | +1.89% | 7.63B | |
| -1.63% | +3.49% | +64.60% | +175.13% | 7.13B | |
| -0.68% | -4.76% | +50.29% | -1.28% | 6.72B | |
| -0.14% | +4.27% | +91.59% | +260.24% | 6.48B | |
| Average | -0.07% | -0.38% | +66.93% | +92.47% | 24.87B | |
| Weighted average by Cap. | -0.12% | -0.74% | +62.36% | +67.66% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
de1f79d573b8e7ff.70ARD9t1vZsZV5w8nfdvuW50RA2hkjrsHtbAZwhmF-s.gjdQY7VFjPJYYK9k5MUg9QY-MzXvwWWdeLeqFWoMVtu7Dn1D7kDa_W8zrA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 6.580 | 257,624 | 1,285,009 |
| 05:59:59 am | 6.580 | 843 | 1,027,385 |
| 05:59:59 am | 6.580 | 400 | 1,026,542 |
| 05:59:59 am | 6.580 | 100 | 1,026,142 |
| 05:59:59 am | 6.580 | 4,057 | 1,026,042 |
| 05:59:59 am | 6.575 | 184 | 1,021,985 |
| 05:59:59 am | 6.575 | 115 | 1,021,801 |
| 05:59:59 am | 6.580 | 100 | 1,021,686 |
| 05:59:59 am | 6.580 | 100 | 1,021,586 |
| 05:59:59 am | 6.580 | 730 | 1,021,486 |
Price Extremes
| 1 week | 6.37 |  | 6.73 |
| 1 month | 5.97 | | 6.73 |
| Current year | 5.05 | | 8.16 |
| 1 year | 4.18 | | 8.16 |
| 3 years | 4.1 | | 9.41 |
| 5 years | 3.69 | | 12.91 |
| 10 years | 1.72 | | 27.07 |
Monthly variations
Annual variations
| 2026 | +20.96% | ||
| 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
