RPC, Inc.
RESNYSEEnergy● Active
$7.12
+$0.31(+4.55%)
Market Cap$1.6B
P/E Ratio—
52W High$8.16
52W Low$4.18
RPC, Inc.（RES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
res · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.91
Apr 18, 2022
-44.8% from here
5-Year Low5Y
$3.33
Aug 19, 2021
+113.8% from low
IPO Priceadj.
$0.1870
Jun 11, 1984
+3.7K% since IPO
1 Year Ago
$4.76
Jun 9, 2025
+49.6% in 1Y
5 Years Ago
$6.14
Jun 8, 2021
+16.0% in 5Y
10 Years Ago
$16.56
Jun 8, 2016
-57.0% in 10Y
Historical Price Data · RES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.91 | $7.22 | $6.91 | $7.12 | $7.12 | 1.4M | +3.04% |
| Jun 5, 2026 | $7.25 | $7.29 | $6.75 | $6.81 | $6.81 | 1.4M | -6.07% |
| Jun 4, 2026 | $7.19 | $7.41 | $7.00 | $7.26 | $7.26 | 1.4M | +0.97% |
| Jun 3, 2026 | $7.00 | $7.15 | $6.93 | $7.12 | $7.12 | 1.4M | +1.71% |
| Jun 2, 2026 | $6.81 | $7.08 | $6.81 | $6.98 | $6.98 | 1.6M | +2.50% |
| Jun 1, 2026 | $6.72 | $6.81 | $6.63 | $6.80 | $6.80 | 1.3M | +1.19% |
| May 29, 2026 | $6.63 | $6.75 | $6.54 | $6.62 | $6.62 | 1.4M | -0.15% |
| May 28, 2026 | $6.82 | $6.82 | $6.65 | $6.70 | $6.70 | 1.1M | -1.76% |
| May 27, 2026 | $6.94 | $6.94 | $6.71 | $6.73 | $6.73 | 1.1M | -3.03% |
| May 26, 2026 | $6.99 | $7.28 | $6.99 | $7.12 | $7.12 | 1.4M | +1.86% |
| May 22, 2026 | $7.21 | $7.21 | $6.93 | $7.06 | $7.06 | 1.0M | -2.08% |
| May 21, 2026 | $7.13 | $7.18 | $6.91 | $7.14 | $7.14 | 1.9M | +0.14% |
| May 20, 2026 | $7.15 | $7.32 | $7.00 | $7.07 | $7.07 | 1.6M | -1.12% |
| May 19, 2026 | $7.24 | $7.29 | $7.11 | $7.16 | $7.16 | 1.3M | -1.10% |
| May 18, 2026 | $6.83 | $7.14 | $6.82 | $7.06 | $7.06 | 1.6M | +3.37% |
| May 15, 2026 | $7.13 | $7.18 | $6.90 | $6.92 | $6.92 | 1.5M | -2.95% |
| May 14, 2026 | $7.00 | $7.13 | $6.89 | $7.08 | $7.08 | 1.2M | +1.14% |
| May 13, 2026 | $7.08 | $7.11 | $6.85 | $6.94 | $6.94 | 1.7M | -1.98% |
| May 12, 2026 | $7.13 | $7.15 | $6.96 | $7.06 | $7.06 | 1.9M | -0.98% |
| May 11, 2026 | $6.80 | $7.14 | $6.80 | $7.02 | $7.02 | 2.0M | +3.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RES
Jan 1 → Dec 31 · 6 years2026+30.6%$5.45 → $7.12
+30.6%
2025-10.4%$6.07 → $5.44
-10.4%
2024-18.4%$7.28 → $5.94
-18.4%
2023-17.9%$8.87 → $7.28
-17.9%
2022+95.4%$4.55 → $8.89
+95.4%
2021-26.3%$6.16 → $4.54
-26.3%
Best Year2022 · +95.4%
Worst Year2021 · -26.3%
Positive Years2 / 6
Avg Annual Return+8.8%
6Y Total Return+15.6%
6Y CAGR~+2.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in RES?
If you invested $1,000 in RES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$430
Total Return-57.0%
CAGR~-8.1% / yr
Profit$-570
Based on Jun 8, 2016 · $16.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RPC, Inc.（RES）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RES 历史股价FMP 日线复权 OHLCV