|
Real-time Estimate
Cboe BZX
03:52:34 19/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 5.865 USD | -1.10% |
|
-8.90% | +8.01% |
| 25/08 | Alert incorrectly tagged to RPC Inc withdrawn | RE |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
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 19/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 6.100 | USD 6.180 | USD 5.980 | USD 5.930 | USD 5.875 |
| Volume | 1,709,700 | 2,027,959 | 2,719,204 | 2,296,031 | 925,801 |
| Change | -5.43% | +1.31% | -3.24% | -0.84% | -1.10% |
| Opening | USD 6.420 | USD 6.160 | USD 6.100 | USD 5.990 | USD 5.920 |
| High | USD 6.420 | USD 6.300 | USD 6.140 | USD 6.050 | USD 5.955 |
| Low | USD 6.050 | USD 6.140 | USD 5.880 | USD 5.900 | USD 5.840 |
Performance
| 1 day | -1.10% | ||
| 1 week | -8.90% | ||
| Current month | -10.02% | ||
| 1 month | -7.03% | ||
| 3 months | -10.70% | ||
| 6 months | -16.06% | ||
| Current year | +8.01% | ||
| 1 year | +27.46% | ||
| 3 years | -33.76% | ||
| 5 years | +52.22% | ||
| 10 years | -60.46% |
Volumes
marketsDaily volume
925,801
Estimated daily volume
1,458,052
Avg. Volume 20 sessions
1,637,107
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
9,601,632.56
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)
1,292,013,699
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)
589,566,459
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
6.128
Moving average 20 days
6.362
Moving average 50 days
6.058
Moving average 100 days
6.444
Price spread / (MMA5)
+4.48%
Price spread / (MMA20)
+8.47%
Price spread / (MMA50)
+3.29%
Price spread / (MMA100)
+9.86%
STIM
RSI 9 days
31.4
RSI 14 days
39.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.10% | -8.90% | +27.46% | -33.76% | 1.29B | |
| -1.91% | -8.77% | +47.22% | -16.44% | 77.29B | |
| +0.98% | -3.34% | +20.74% | +56.57% | 56.15B | |
| -0.78% | -5.76% | +51.05% | -20.79% | 28.35B | |
| -2.41% | -7.07% | +80.83% | +234.94% | 28.53B | |
| -1.57% | -1.11% | +79.35% | +164.99% | 9.65B | |
| -2.14% | -4.57% | +55.24% | -3.89% | 7.32B | |
| -0.49% | +2.41% | +66.82% | +178.75% | 7.04B | |
| 0.00% | -1.50% | +0.51% | +21.91% | 5.99B | |
| +1.66% | -6.88% | +74.63% | +226.34% | 5.89B | |
| Average | -0.78% | -3.95% | +50.38% | +80.86% | 22.75B | |
| Weighted average by Cap. | -0.93% | -5.07% | +46.97% | +53.89% |
Historical Quotes: RPC, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7e9ca5fcc80bd13e1461a91.NocQfEuTk_l8HWgmVeuLpFEqEMEOc7EmJhGIMM8kmmE.U7FcN2ag96kwLlELEKf5lzRTc6J6MN4LY2G5SKNJ_w8FxFwrPfLcuBprGw
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:37:16 am | 5.875 | 4,000 | 850,452 |
| 03:37:05 am | 5.880 | 159 | 846,452 |
| 03:37:05 am | 5.875 | 600 | 846,293 |
| 03:36:47 am | 5.870 | 100 | 845,693 |
| 03:36:06 am | 5.876 | 4,000 | 845,593 |
| 03:36:03 am | 5.875 | 100 | 841,593 |
| 03:35:46 am | 5.870 | 100 | 841,493 |
| 03:34:44 am | 5.875 | 100 | 841,393 |
| 03:34:14 am | 5.876 | 700 | 841,293 |
| 03:33:59 am | 5.872 | 700 | 840,593 |
Price Extremes
| 1 week | 5.84 |  | 6.42 |
| 1 month | 5.84 | | 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 | +9.01% | ||
| 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
