RPC, Inc. - Price History
Monthly price history for RES (RPC, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.84 | $7.84 |
| March 2024 | $7.74 | $7.74 |
| February 2024 | $7.39 | $7.39 |
| January 2024 | $7.27 | $7.31 |
| December 2023 | $7.24 | $7.28 |
| November 2023 | $7.21 | $7.25 |
| October 2023 | $8.23 | $8.32 |
| September 2023 | $8.84 | $8.94 |
| August 2023 | $7.90 | $7.99 |
| July 2023 | $8.19 | $8.32 |
| June 2023 | $7.04 | $7.15 |
| May 2023 | $6.54 | $6.65 |
| April 2023 | $7.23 | $7.39 |
| March 2023 | $7.52 | $7.69 |
| February 2023 | $8.58 | $8.77 |
| January 2023 | $9.66 | $9.92 |
| December 2022 | $8.66 | $8.89 |
| November 2022 | $9.02 | $9.26 |
| October 2022 | $10.82 | $11.13 |
| September 2022 | $6.74 | $6.93 |
| August 2022 | $7.73 | $7.95 |
| July 2022 | $7.91 | $8.16 |
| June 2022 | $6.70 | $6.91 |
| May 2022 | $9.08 | $9.36 |
| April 2022 | $10.03 | $10.34 |
| March 2022 | $10.35 | $10.67 |
| February 2022 | $8.50 | $8.77 |
| January 2022 | $5.73 | $5.91 |
| December 2021 | $4.40 | $4.54 |
| November 2021 | $3.91 | $4.03 |
| October 2021 | $5.23 | $5.39 |
| September 2021 | $4.71 | $4.86 |
| August 2021 | $3.71 | $3.83 |
| July 2021 | $4.07 | $4.20 |
| June 2021 | $4.80 | $4.95 |
| May 2021 | $4.76 | $4.91 |
| April 2021 | $4.71 | $4.86 |
| March 2021 | $5.24 | $5.40 |
| February 2021 | $6.16 | $6.35 |
| January 2021 | $4.32 | $4.46 |
| December 2020 | $3.06 | $3.15 |
| November 2020 | $3.01 | $3.10 |
| October 2020 | $2.31 | $2.38 |
| September 2020 | $2.56 | $2.64 |
| August 2020 | $3.04 | $3.13 |
| July 2020 | $2.88 | $2.97 |
| June 2020 | $2.99 | $3.08 |
| May 2020 | $3.08 | $3.18 |
| April 2020 | $3.31 | $3.41 |
| March 2020 | $2 | $2.06 |
| February 2020 | $3.34 | $3.44 |
| January 2020 | $4.39 | $4.53 |
| December 2019 | $5.08 | $5.24 |
| November 2019 | $3.74 | $3.86 |
| October 2019 | $4.02 | $4.14 |
| September 2019 | $5.44 | $5.61 |
| August 2019 | $5.15 | $5.31 |
| July 2019 | $5.99 | $6.18 |
| June 2019 | $6.99 | $7.21 |
| May 2019 | $7.22 | $7.44 |
| April 2019 | $9.93 | $10.29 |
| March 2019 | $11.01 | $11.41 |
| February 2019 | $10.37 | $10.75 |
| January 2019 | $10.31 | $10.79 |
| December 2018 | $9.43 | $9.87 |
| November 2018 | $12.50 | $13.08 |
| October 2018 | $14.06 | $14.88 |
| September 2018 | $14.62 | $15.48 |
| August 2018 | $12.92 | $13.68 |
| July 2018 | $13.89 | $14.80 |
| June 2018 | $13.67 | $14.57 |
| May 2018 | $15.41 | $16.42 |
| April 2018 | $16.81 | $18.01 |
| March 2018 | $16.83 | $18.03 |
| February 2018 | $18.33 | $19.64 |
| January 2018 | $18.76 | $20.20 |
| December 2017 | $23.71 | $25.53 |
| November 2017 | $22.33 | $24.04 |
| October 2017 | $22.46 | $24.31 |
| September 2017 | $22.90 | $24.79 |
| August 2017 | $17.93 | $19.41 |
| July 2017 | $19.08 | $20.71 |
| June 2017 | $18.62 | $20.21 |
| May 2017 | $17.31 | $18.79 |
| April 2017 | $16.74 | $18.17 |
| March 2017 | $16.86 | $18.31 |
| February 2017 | $18.42 | $20 |
| January 2017 | $19.82 | $21.52 |
| December 2016 | $18.25 | $19.81 |
| November 2016 | $18.50 | $20.08 |
| October 2016 | $15.86 | $17.27 |
| September 2016 | $15.43 | $16.80 |
| August 2016 | $14.08 | $15.33 |
| July 2016 | $13.31 | $14.49 |
| June 2016 | $14.26 | $15.53 |
| May 2016 | $13.55 | $14.75 |
| April 2016 | $13.89 | $15.12 |
| March 2016 | $13.02 | $14.18 |
| February 2016 | $12.46 | $13.57 |
| January 2016 | $11.45 | $12.47 |
| December 2015 | $10.98 | $11.95 |
| November 2015 | $12.17 | $13.25 |
| October 2015 | $10.13 | $11.03 |
| September 2015 | $8.13 | $8.85 |
| August 2015 | $10.67 | $11.62 |
| July 2015 | $11.30 | $12.30 |
| June 2015 | $12.70 | $13.83 |
| May 2015 | $13.28 | $14.46 |
| April 2015 | $14.57 | $15.91 |
| March 2015 | $11.73 | $12.81 |
| February 2015 | $12.30 | $13.44 |
| January 2015 | $11.33 | $12.47 |
| December 2014 | $11.84 | $13.04 |
| November 2014 | $12.07 | $13.29 |
| October 2014 | $14.80 | $16.40 |
| September 2014 | $19.81 | $21.96 |
| August 2014 | $20.54 | $22.77 |
| July 2014 | $20.20 | $22.50 |
| June 2014 | $21.09 | $23.49 |
| May 2014 | $19.83 | $22.09 |
| April 2014 | $19.86 | $22.23 |
| March 2014 | $18.25 | $20.42 |
| February 2014 | $16.45 | $18.41 |
| January 2014 | $15.12 | $17.03 |
| December 2013 | $15.85 | $17.85 |
| November 2013 | $15.69 | $17.67 |
| October 2013 | $16.20 | $18.34 |
| September 2013 | $13.66 | $15.47 |
| August 2013 | $12.61 | $14.28 |
| July 2013 | $12.56 | $14.32 |
| June 2013 | $12.11 | $13.81 |
| May 2013 | $11.04 | $12.59 |
| April 2013 | $11.52 | $13.24 |
| March 2013 | $13.20 | $15.17 |
| February 2013 | $14.08 | $16.18 |
| January 2013 | $12.94 | $14.97 |
| December 2012 | $10.58 | $12.24 |
| November 2012 | $10 | $11.56 |
| October 2012 | $9.66 | $11.46 |
| September 2012 | $10.03 | $11.89 |
| August 2012 | $10.33 | $12.25 |
| July 2012 | $11.28 | $13.45 |
| June 2012 | $9.97 | $11.89 |
| May 2012 | $8.70 | $10.38 |
| April 2012 | $8.61 | $10.34 |
| March 2012 | $8.83 | $10.61 |
| February 2012 | $8.88 | $16.01 |
| January 2012 | $8.40 | $15.25 |
| December 2011 | $10.05 | $18.25 |
| November 2011 | $10.75 | $19.52 |
| October 2011 | $10.18 | $18.57 |
| September 2011 | $8.94 | $16.32 |
| August 2011 | $14.20 | $25.90 |
| July 2011 | $12.89 | $23.62 |
| June 2011 | $13.40 | $24.54 |
| May 2011 | $13.75 | $25.18 |
| April 2011 | $14.72 | $27.05 |
| March 2011 | $13.78 | $25.32 |
| February 2011 | $10.66 | $19.58 |
| January 2011 | $9.53 | $17.58 |
| December 2010 | $9.82 | $18.12 |
| November 2010 | $10.59 | $29.30 |
| October 2010 | $7.93 | $22.01 |
| September 2010 | $7.63 | $21.16 |
| August 2010 | $5.88 | $16.31 |
| July 2010 | $5.99 | $16.68 |
| June 2010 | $4.90 | $13.65 |
| May 2010 | $4.06 | $11.29 |
| April 2010 | $4.89 | $13.65 |
| March 2010 | $3.99 | $11.13 |
| February 2010 | $4.43 | $12.36 |
| January 2010 | $4.41 | $12.35 |
| December 2009 | $3.71 | $10.40 |
| November 2009 | $3.45 | $9.66 |
| October 2009 | $3.32 | $9.35 |
| September 2009 | $3.73 | $10.48 |
| August 2009 | $3.25 | $9.14 |
| July 2009 | $2.91 | $8.22 |
| June 2009 | $2.96 | $8.35 |
| May 2009 | $3.66 | $10.35 |
| April 2009 | $3.76 | $10.70 |
| March 2009 | $2.33 | $6.63 |
| February 2009 | $2.05 | $5.83 |
| January 2009 | $2.59 | $7.44 |
| December 2008 | $3.40 | $9.76 |
| November 2008 | $3 | $8.60 |
| October 2008 | $3.67 | $10.59 |
| September 2008 | $4.87 | $14.06 |
| August 2008 | $6.32 | $18.23 |
| July 2008 | $5.93 | $17.19 |
| June 2008 | $5.80 | $16.80 |
| May 2008 | $5.17 | $14.97 |
| April 2008 | $4.39 | $12.77 |
| March 2008 | $5.22 | $15.19 |
| February 2008 | $4.53 | $13.17 |
| January 2008 | $3.68 | $10.76 |
| December 2007 | $4 | $11.71 |
| November 2007 | $3.79 | $11.10 |
| October 2007 | $3.80 | $11.18 |
| September 2007 | $4.84 | $14.21 |
| August 2007 | $4.69 | $13.79 |
| July 2007 | $4.10 | $12.10 |
| June 2007 | $5.78 | $17.04 |
| May 2007 | $5.76 | $16.98 |
| April 2007 | $5.57 | $16.49 |
| March 2007 | $5.63 | $16.66 |
| February 2007 | $5.05 | $14.95 |
| January 2007 | $6 | $17.80 |
| December 2006 | $5.69 | $16.88 |
| November 2006 | $5.06 | $22.50 |
| October 2006 | $4.87 | $21.72 |
| September 2006 | $4.11 | $18.32 |
| August 2006 | $4.58 | $20.44 |
| July 2006 | $5.14 | $23 |
| June 2006 | $5.43 | $24.28 |
| May 2006 | $5.23 | $23.39 |
| April 2006 | $6.18 | $27.69 |
| March 2006 | $5.10 | $22.85 |
| February 2006 | $4.73 | $21.19 |
| January 2006 | $7.38 | $33.09 |
| December 2005 | $5.87 | $26.34 |
| November 2005 | $4.94 | $33.20 |
| October 2005 | $4.08 | $27.46 |
| September 2005 | $3.82 | $25.76 |
| August 2005 | $3.44 | $23.20 |
| July 2005 | $2.89 | $19.49 |
| June 2005 | $2.51 | $16.92 |
| May 2005 | $2.19 | $14.77 |
| April 2005 | $2.15 | $14.54 |
| March 2005 | $2.24 | $15.19 |
| February 2005 | $2.57 | $26.10 |
| January 2005 | $2.54 | $25.79 |
| December 2004 | $2.47 | $25.12 |
| November 2004 | $2.68 | $27.25 |
| October 2004 | $2.04 | $20.75 |
| September 2004 | $1.76 | $17.88 |
| August 2004 | $1.49 | $15.15 |
| July 2004 | $1.51 | $15.43 |
| June 2004 | $1.55 | $15.79 |
| May 2004 | $1.34 | $13.70 |
| April 2004 | $1.26 | $12.88 |
| March 2004 | $1.09 | $11.14 |
| February 2004 | $1.10 | $11.24 |
| January 2004 | $1.11 | $11.41 |
| December 2003 | $1.07 | $10.99 |
| November 2003 | $0.98 | $10.05 |
| October 2003 | $1.01 | $10.43 |
| September 2003 | $0.97 | $10 |
| August 2003 | $1.17 | $12.05 |
| July 2003 | $1.07 | $11.06 |
| June 2003 | $1.07 | $11 |
| May 2003 | $1.14 | $11.70 |
| April 2003 | $1.05 | $10.89 |
| March 2003 | $0.89 | $9.15 |
| February 2003 | $1.01 | $10.47 |
| January 2003 | $1.03 | $10.70 |
| December 2002 | $1.12 | $11.60 |
| November 2002 | $1.22 | $12.60 |
| October 2002 | $0.95 | $9.85 |
| September 2002 | $0.95 | $9.90 |
| August 2002 | $1.16 | $12.05 |
| July 2002 | $1.31 | $13.60 |
| June 2002 | $1.14 | $11.80 |
| May 2002 | $1.35 | $14 |
| April 2002 | $1.51 | $15.69 |
| March 2002 | $1.43 | $14.90 |
| February 2002 | $1.44 | $15 |
| January 2002 | $1.35 | $14.10 |
| December 2001 | $1.69 | $17.65 |
| November 2001 | $1.47 | $15.35 |
| October 2001 | $1.36 | $14.39 |
| September 2001 | $1.18 | $12.43 |
| August 2001 | $1.12 | $11.80 |
| July 2001 | $1.27 | $13.45 |
| June 2001 | $1.34 | $14.20 |
| May 2001 | $1.36 | $14.40 |
| April 2001 | $1.41 | $15 |
| March 2001 | $1.16 | $12.28 |
| February 2001 | $0.68 | $9.99 |
| January 2001 | $0.73 | $10.74 |
| December 2000 | $0.77 | $11.36 |
| November 2000 | $0.68 | $9.99 |
| October 2000 | $0.66 | $9.74 |
| September 2000 | $0.62 | $9.21 |
| August 2000 | $0.58 | $8.62 |
| July 2000 | $0.54 | $7.98 |
| June 2000 | $0.56 | $8.28 |
| May 2000 | $0.56 | $8.32 |
| April 2000 | $0.54 | $7.93 |
| March 2000 | $0.50 | $7.40 |
| February 2000 | $0.40 | $5.97 |
| January 2000 | $0.45 | $6.76 |
| December 1999 | $0.30 | $4.50 |
| November 1999 | $0.36 | $5.39 |
| October 1999 | $0.36 | $5.44 |
| September 1999 | $0.36 | $5.44 |
| August 1999 | $0.40 | $5.97 |
| July 1999 | $0.36 | $5.44 |
| June 1999 | $0.46 | $6.86 |
| May 1999 | $0.47 | $7.05 |
| April 1999 | $0.43 | $6.46 |
| March 1999 | $0.33 | $5.04 |
| February 1999 | $0.32 | $4.80 |
| January 1999 | $0.35 | $5.29 |
| December 1998 | $0.38 | $5.78 |
| November 1998 | $0.40 | $6.07 |
| October 1998 | $0.48 | $7.30 |
| September 1998 | $0.45 | $6.95 |
| August 1998 | $0.48 | $7.30 |
| July 1998 | $0.58 | $8.96 |
| June 1998 | $0.64 | $9.79 |
| May 1998 | $0.67 | $10.33 |
| April 1998 | $0.68 | $10.43 |
| March 1998 | $0.62 | $9.60 |
| February 1998 | $0.57 | $8.86 |
| January 1998 | $0.68 | $10.48 |
| December 1997 | $0.60 | $9.26 |
| November 1997 | $0.68 | $20.96 |
| October 1997 | $0.76 | $23.51 |
| September 1997 | $0.70 | $21.84 |
| August 1997 | $0.54 | $16.94 |
| July 1997 | $0.46 | $15.18 |
| June 1997 | $0.35 | $11.56 |
| May 1997 | $0.33 | $10.68 |
| April 1997 | $0.30 | $9.89 |
| March 1997 | $0.34 | $11.26 |
| February 1997 | $0.35 | $11.56 |
| January 1997 | $0.36 | $11.85 |
| December 1996 | $0.36 | $11.75 |
| November 1996 | $0.37 | $12.14 |
| October 1996 | $0.38 | $12.24 |
| September 1996 | $0.27 | $8.91 |
| August 1996 | $0.27 | $8.72 |
| July 1996 | $0.27 | $8.91 |
| June 1996 | $0.28 | $9.01 |
| May 1996 | $0.30 | $9.80 |
| April 1996 | $0.28 | $9.01 |
| March 1996 | $0.25 | $8.13 |
| February 1996 | $0.23 | $7.44 |
| January 1996 | $0.22 | $7.15 |
| December 1995 | $0.22 | $7.15 |
| November 1995 | $0.19 | $6.27 |
| October 1995 | $0.19 | $6.07 |
| September 1995 | $0.19 | $6.17 |
| August 1995 | $0.19 | $6.07 |
| July 1995 | $0.20 | $6.56 |
| June 1995 | $0.22 | $7.05 |
| May 1995 | $0.21 | $6.76 |
| April 1995 | $0.20 | $6.37 |
| March 1995 | $0.18 | $5.88 |
| February 1995 | $0.18 | $5.98 |
| January 1995 | $0.16 | $5.39 |
| December 1994 | $0.18 | $5.98 |
| November 1994 | $0.17 | $5.49 |
| October 1994 | $0.19 | $6.07 |
| September 1994 | $0.18 | $5.98 |
| August 1994 | $0.18 | $5.98 |
| July 1994 | $0.19 | $6.27 |
| June 1994 | $0.20 | $6.46 |
| May 1994 | $0.20 | $6.56 |
| April 1994 | $0.19 | $6.27 |
| March 1994 | $0.19 | $6.17 |
| February 1994 | $0.21 | $6.76 |
| January 1994 | $0.21 | $6.95 |
| December 1993 | $0.20 | $6.66 |
| November 1993 | $0.20 | $6.56 |
| October 1993 | $0.20 | $6.37 |
| September 1993 | $0.19 | $6.17 |
| August 1993 | $0.20 | $6.56 |
| July 1993 | $0.19 | $6.07 |
| June 1993 | $0.20 | $6.66 |
| May 1993 | $0.21 | $6.86 |
| April 1993 | $0.20 | $6.56 |
| March 1993 | $0.17 | $5.58 |
| February 1993 | $0.17 | $5.49 |
| January 1993 | $0.17 | $5.49 |
| December 1992 | $0.16 | $5.19 |
| November 1992 | $0.16 | $5.19 |
| October 1992 | $0.15 | $4.80 |
| September 1992 | $0.15 | $5 |
| August 1992 | $0.17 | $5.68 |
| July 1992 | $0.17 | $5.68 |
| June 1992 | $0.19 | $6.07 |
| May 1992 | $0.19 | $6.17 |
| April 1992 | $0.18 | $5.88 |
| March 1992 | $0.18 | $5.78 |
| February 1992 | $0.18 | $5.88 |
| January 1992 | $0.16 | $5.39 |
| December 1991 | $0.20 | $6.66 |
| November 1991 | $0.19 | $6.27 |
| October 1991 | $0.21 | $6.86 |
| September 1991 | $0.23 | $7.54 |
| August 1991 | $0.23 | $7.44 |
| July 1991 | $0.22 | $7.35 |
| June 1991 | $0.24 | $7.84 |
| May 1991 | $0.24 | $7.84 |
| April 1991 | $0.27 | $8.82 |
| March 1991 | $0.25 | $8.23 |
| February 1991 | $0.28 | $9.01 |
| January 1991 | $0.21 | $6.86 |
| December 1990 | $0.21 | $6.76 |
| November 1990 | $0.20 | $6.66 |
| October 1990 | $0.21 | $6.76 |
| September 1990 | $0.20 | $6.56 |
| August 1990 | $0.20 | $6.46 |
| July 1990 | $0.20 | $6.56 |
| June 1990 | $0.21 | $6.86 |
| May 1990 | $0.19 | $6.27 |
| April 1990 | $0.17 | $5.49 |
| March 1990 | $0.16 | $5.39 |
| February 1990 | $0.15 | $4.90 |
| January 1990 | $0.13 | $4.31 |
| December 1989 | $0.16 | $5.09 |
| November 1989 | $0.14 | $4.51 |
| October 1989 | $0.13 | $4.21 |
| September 1989 | $0.15 | $4.90 |
| August 1989 | $0.16 | $5.29 |
| July 1989 | $0.18 | $5.88 |
| June 1989 | $0.18 | $5.78 |
| May 1989 | $0.20 | $6.37 |
| April 1989 | $0.18 | $5.78 |
| March 1989 | $0.17 | $5.68 |
| February 1989 | $0.16 | $5.39 |
| January 1989 | $0.15 | $5 |
| December 1988 | $0.15 | $4.90 |
| November 1988 | $0.13 | $4.11 |
| October 1988 | $0.14 | $4.70 |
| September 1988 | $0.16 | $5.09 |
| August 1988 | $0.14 | $4.70 |
| July 1988 | $0.14 | $4.60 |
| June 1988 | $0.14 | $4.51 |
| May 1988 | $0.13 | $4.11 |
| April 1988 | $0.13 | $4.11 |
| March 1988 | $0.13 | $4.31 |
| February 1988 | $0.13 | $4.11 |
| January 1988 | $0.12 | $3.82 |
| December 1987 | $0.11 | $3.62 |
| November 1987 | $0.09 | $3.04 |
| October 1987 | $0.10 | $3.23 |
| September 1987 | $0.15 | $4.80 |
| August 1987 | $0.15 | $5 |
| July 1987 | $0.14 | $4.60 |
| June 1987 | $0.14 | $4.41 |
| May 1987 | $0.12 | $4.02 |
| April 1987 | $0.12 | $3.82 |
| March 1987 | $0.12 | $3.82 |
| February 1987 | $0.09 | $2.84 |
| January 1987 | $0.08 | $2.74 |
| December 1986 | $0.06 | $1.86 |
| November 1986 | $0.06 | $1.96 |
| October 1986 | $0.05 | $1.57 |
| September 1986 | $0.05 | $1.67 |
| August 1986 | $0.05 | $1.57 |
| July 1986 | $0.06 | $1.96 |
| June 1986 | $0.07 | $2.35 |
| May 1986 | $0.07 | $2.35 |
| April 1986 | $0.08 | $2.45 |
| March 1986 | $0.08 | $2.64 |
| February 1986 | $0.08 | $2.55 |
| January 1986 | $0.08 | $2.64 |
| December 1985 | $0.08 | $2.74 |
| November 1985 | $0.08 | $2.74 |
| October 1985 | $0.09 | $2.94 |
| September 1985 | $0.09 | $2.84 |
| August 1985 | $0.10 | $3.33 |
| July 1985 | $0.10 | $3.33 |
| June 1985 | $0.08 | $2.74 |
| May 1985 | $0.09 | $2.84 |
| April 1985 | $0.10 | $3.14 |
| March 1985 | $0.10 | $3.14 |
| February 1985 | $0.10 | $3.43 |
| January 1985 | $0.09 | $2.84 |
| December 1984 | $0.09 | $3.04 |
| November 1984 | $0.09 | $3.04 |
| October 1984 | $0.14 | $0.25 |
| September 1984 | $0.15 | $0.26 |
| August 1984 | $0.14 | $0.25 |
| July 1984 | $0.11 | $0.21 |
| June 1984 | $0.14 | $0.26 |
RES
Price: $7.95
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: 17.78%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.90 USD
P/E Ratio: 7.76
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 1.5 million
Ebitda: 101.5 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3