RPC, Inc. ( RES) - Price History

Monthly price history for RES (RPC, Inc.)

DateAdjusted priceReal price
June 2026 $7.29 $7.29
May 2026 $6.62 $6.62
April 2026 $7.83 $7.88
March 2026 $7.04 $7.08
February 2026 $5.78 $5.81
January 2026 $6.56 $6.65
December 2025 $5.37 $5.44
November 2025 $5.25 $5.32
October 2025 $5.10 $5.20
September 2025 $4.66 $4.76
August 2025 $4.67 $4.77
July 2025 $4.52 $4.65
June 2025 $4.59 $4.73
May 2025 $4.31 $4.44
April 2025 $4.56 $4.73
March 2025 $5.30 $5.50
February 2025 $5.37 $5.58
January 2025 $5.86 $6.13
December 2024 $5.68 $5.94
November 2024 $6.16 $6.44
October 2024 $5.40 $5.68
September 2024 $6.04 $6.36
August 2024 $6.10 $6.42
July 2024 $7.05 $7.47
June 2024 $5.90 $6.25
May 2024 $6.45 $6.83
April 2024 $6.28 $6.69
March 2024 $7.27 $7.74
February 2024 $6.94 $7.39
January 2024 $6.82 $7.31
December 2023 $6.80 $7.28
November 2023 $6.77 $7.25
October 2023 $7.72 $8.32
September 2023 $8.30 $8.94
August 2023 $7.42 $7.99
July 2023 $7.69 $8.32
June 2023 $6.61 $7.15
May 2023 $6.14 $6.65
April 2023 $6.79 $7.39
March 2023 $7.06 $7.69
February 2023 $8.06 $8.77
January 2023 $9.07 $9.92
December 2022 $8.13 $8.89
November 2022 $8.47 $9.26
October 2022 $10.16 $11.13
September 2022 $6.33 $6.93
August 2022 $7.26 $7.95
July 2022 $7.43 $8.16
June 2022 $6.29 $6.91
May 2022 $8.52 $9.36
April 2022 $9.41 $10.34
March 2022 $9.71 $10.67
February 2022 $7.98 $8.77
January 2022 $5.38 $5.91
December 2021 $4.13 $4.54
November 2021 $3.67 $4.03
October 2021 $4.91 $5.39
September 2021 $4.42 $4.86
August 2021 $3.49 $3.83
July 2021 $3.82 $4.20
June 2021 $4.51 $4.95
May 2021 $4.47 $4.91
April 2021 $4.42 $4.86
March 2021 $4.92 $5.40
February 2021 $5.78 $6.35
January 2021 $4.06 $4.46
December 2020 $2.87 $3.15
November 2020 $2.82 $3.10
October 2020 $2.17 $2.38
September 2020 $2.40 $2.64
August 2020 $2.85 $3.13
July 2020 $2.70 $2.97
June 2020 $2.80 $3.08
May 2020 $2.90 $3.18
April 2020 $3.10 $3.41
March 2020 $1.88 $2.06
February 2020 $3.13 $3.44
January 2020 $4.12 $4.53
December 2019 $4.77 $5.24
November 2019 $3.51 $3.86
October 2019 $3.77 $4.14
September 2019 $5.11 $5.61
August 2019 $4.83 $5.31
July 2019 $5.63 $6.18
June 2019 $6.56 $7.21
May 2019 $6.77 $7.44
April 2019 $9.32 $10.29
March 2019 $10.34 $11.41
February 2019 $9.74 $10.75
January 2019 $9.68 $10.79
December 2018 $8.86 $9.87
November 2018 $11.74 $13.08
October 2018 $13.20 $14.88
September 2018 $13.73 $15.48
August 2018 $12.13 $13.68
July 2018 $13.04 $14.80
June 2018 $12.84 $14.57
May 2018 $14.47 $16.42
April 2018 $15.78 $18.01
March 2018 $15.80 $18.03
February 2018 $17.21 $19.64
January 2018 $17.61 $20.20
December 2017 $22.26 $25.53
November 2017 $20.96 $24.04
October 2017 $21.08 $24.31
September 2017 $21.50 $24.79
August 2017 $16.83 $19.41
July 2017 $17.90 $20.71
June 2017 $17.47 $20.21
May 2017 $16.24 $18.79
April 2017 $15.71 $18.17
March 2017 $15.83 $18.31
February 2017 $17.29 $20
January 2017 $18.60 $21.52
December 2016 $17.13 $19.81
November 2016 $17.36 $20.08
October 2016 $14.89 $17.27
September 2016 $14.48 $16.80
August 2016 $13.22 $15.33
July 2016 $12.49 $14.49
June 2016 $13.39 $15.53
May 2016 $12.72 $14.75
April 2016 $13.03 $15.12
March 2016 $12.22 $14.18
February 2016 $11.70 $13.57
January 2016 $10.75 $12.47
December 2015 $10.30 $11.95
November 2015 $11.42 $13.25
October 2015 $9.51 $11.03
September 2015 $7.63 $8.85
August 2015 $10.02 $11.62
July 2015 $10.60 $12.30
June 2015 $11.92 $13.83
May 2015 $12.46 $14.46
April 2015 $13.67 $15.91
March 2015 $11.01 $12.81
February 2015 $11.55 $13.44
January 2015 $10.63 $12.47
December 2014 $11.12 $13.04
November 2014 $11.33 $13.29
October 2014 $13.89 $16.40
September 2014 $18.59 $21.96
August 2014 $19.28 $22.77
July 2014 $18.96 $22.50
June 2014 $19.79 $23.49
May 2014 $18.61 $22.09
April 2014 $18.64 $22.23
March 2014 $17.12 $20.42
February 2014 $15.44 $18.41
January 2014 $14.19 $17.03
December 2013 $14.87 $17.85
November 2013 $14.72 $17.67
October 2013 $15.20 $18.34
September 2013 $12.82 $15.47
August 2013 $11.83 $14.28
July 2013 $11.78 $14.32
June 2013 $11.36 $13.81
May 2013 $10.36 $12.59
April 2013 $10.81 $13.24
March 2013 $12.39 $15.17
February 2013 $13.21 $16.18
January 2013 $12.14 $14.97
December 2012 $9.93 $12.24
November 2012 $9.38 $11.56
October 2012 $9.06 $11.46
September 2012 $9.40 $11.89
August 2012 $9.69 $12.25
July 2012 $10.58 $13.45
June 2012 $9.35 $11.89
May 2012 $8.16 $10.38
April 2012 $8.07 $10.34
March 2012 $8.28 $10.61
February 2012 $8.33 $16.01
January 2012 $7.87 $15.25
December 2011 $9.42 $18.25
November 2011 $10.08 $19.52
October 2011 $9.54 $18.57
September 2011 $8.38 $16.32
August 2011 $13.30 $25.90
July 2011 $12.08 $23.62
June 2011 $12.56 $24.54
May 2011 $12.88 $25.18
April 2011 $13.80 $27.05
March 2011 $12.92 $25.32
February 2011 $9.99 $19.58
January 2011 $8.93 $17.58
December 2010 $9.21 $18.12
November 2010 $9.92 $29.30
October 2010 $7.43 $22.01
September 2010 $7.15 $21.16
August 2010 $5.51 $16.31
July 2010 $5.61 $16.68
June 2010 $4.60 $13.65
May 2010 $3.80 $11.29
April 2010 $4.58 $13.65
March 2010 $3.74 $11.13
February 2010 $4.15 $12.36
January 2010 $4.13 $12.35
December 2009 $3.48 $10.40
November 2009 $3.23 $9.66
October 2009 $3.11 $9.35
September 2009 $3.49 $10.48
August 2009 $3.04 $9.14
July 2009 $2.72 $8.22
June 2009 $2.77 $8.35
May 2009 $3.43 $10.35
April 2009 $3.52 $10.70
March 2009 $2.18 $6.63
February 2009 $1.92 $5.83
January 2009 $2.43 $7.44
December 2008 $3.18 $9.76
November 2008 $2.80 $8.60
October 2008 $3.43 $10.59
September 2008 $4.56 $14.06
August 2008 $5.91 $18.23
July 2008 $5.55 $17.19
June 2008 $5.43 $16.80
May 2008 $4.84 $14.97
April 2008 $4.11 $12.77
March 2008 $4.88 $15.19
February 2008 $4.24 $13.17
January 2008 $3.44 $10.76
December 2007 $3.74 $11.71
November 2007 $3.55 $11.10
October 2007 $3.56 $11.18
September 2007 $4.52 $14.21
August 2007 $4.39 $13.79
July 2007 $3.84 $12.10
June 2007 $5.40 $17.04
May 2007 $5.38 $16.98
April 2007 $5.21 $16.49
March 2007 $5.27 $16.66
February 2007 $4.73 $14.95
January 2007 $5.61 $17.80
December 2006 $5.32 $16.88
November 2006 $4.73 $22.50
October 2006 $4.55 $21.72
September 2006 $3.84 $18.32
August 2006 $4.29 $20.44
July 2006 $4.81 $23
June 2006 $5.08 $24.28
May 2006 $4.89 $23.39
April 2006 $5.78 $27.69
March 2006 $4.77 $22.85
February 2006 $4.43 $21.19
January 2006 $6.90 $33.09
December 2005 $5.49 $26.34
November 2005 $4.62 $33.20
October 2005 $3.81 $27.46
September 2005 $3.58 $25.76
August 2005 $3.22 $23.20
July 2005 $2.70 $19.49
June 2005 $2.34 $16.92
May 2005 $2.05 $14.77
April 2005 $2.01 $14.54
March 2005 $2.10 $15.19
February 2005 $2.40 $26.10
January 2005 $2.37 $25.79
December 2004 $2.31 $25.12
November 2004 $2.50 $27.25
October 2004 $1.90 $20.75
September 2004 $1.64 $17.88
August 2004 $1.39 $15.15
July 2004 $1.41 $15.43
June 2004 $1.45 $15.79
May 2004 $1.26 $13.70
April 2004 $1.18 $12.88
March 2004 $1.02 $11.14
February 2004 $1.03 $11.24
January 2004 $1.04 $11.41
December 2003 $1 $10.99
November 2003 $0.92 $10.05
October 2003 $0.95 $10.43
September 2003 $0.91 $10
August 2003 $1.10 $12.05
July 2003 $1 $11.06
June 2003 $1 $11
May 2003 $1.06 $11.70
April 2003 $0.99 $10.89
March 2003 $0.83 $9.15
February 2003 $0.95 $10.47
January 2003 $0.97 $10.70
December 2002 $1.05 $11.60
November 2002 $1.14 $12.60
October 2002 $0.89 $9.85
September 2002 $0.89 $9.90
August 2002 $1.08 $12.05
July 2002 $1.22 $13.60
June 2002 $1.06 $11.80
May 2002 $1.26 $14
April 2002 $1.41 $15.69
March 2002 $1.34 $14.90
February 2002 $1.35 $15
January 2002 $1.26 $14.10
December 2001 $1.58 $17.65
November 2001 $1.38 $15.35
October 2001 $1.29 $14.39
September 2001 $1.11 $12.43
August 2001 $1.06 $11.80
July 2001 $1.20 $13.45
June 2001 $1.27 $14.20
May 2001 $1.28 $14.40
April 2001 $1.34 $15
March 2001 $1.09 $12.28
February 2001 $0.89 $12.75
January 2001 $0.95 $13.70
December 2000 $1.01 $14.50
November 2000 $0.89 $12.75
October 2000 $0.86 $12.44
September 2000 $0.82 $11.75
August 2000 $0.76 $11
July 2000 $0.70 $10.19
June 2000 $0.73 $10.56
May 2000 $0.74 $10.62
April 2000 $0.70 $10.12
March 2000 $0.65 $9.44
February 2000 $0.53 $7.62
January 2000 $0.59 $8.62
December 1999 $0.40 $5.75
November 1999 $0.47 $6.88
October 1999 $0.47 $6.94
September 1999 $0.47 $6.94
August 1999 $0.52 $7.62
July 1999 $0.47 $6.94
June 1999 $0.60 $8.75
May 1999 $0.61 $9
April 1999 $0.56 $8.25
March 1999 $0.44 $6.44
February 1999 $0.41 $6.12
January 1999 $0.45 $6.75
December 1998 $0.50 $7.38
November 1998 $0.52 $7.75
October 1998 $0.62 $9.31
September 1998 $0.60 $8.88
August 1998 $0.62 $9.31
July 1998 $0.76 $11.44
June 1998 $0.84 $12.50
May 1998 $0.88 $13.19
April 1998 $0.89 $13.31
March 1998 $0.82 $12.25
February 1998 $0.75 $11.31
January 1998 $0.89 $13.38
December 1997 $0.78 $11.81
November 1997 $0.89 $26.75
October 1997 $1 $30
September 1997 $0.92 $27.88
August 1997 $0.72 $21.63
July 1997 $0.64 $19.38
June 1997 $0.49 $14.75
May 1997 $0.45 $13.62
April 1997 $0.42 $12.63
March 1997 $0.48 $14.38
February 1997 $0.49 $14.75
January 1997 $0.50 $15.12
December 1996 $0.50 $15
November 1996 $0.51 $15.50
October 1996 $0.52 $15.62
September 1996 $0.38 $11.38
August 1996 $0.37 $11.12
July 1996 $0.38 $11.38
June 1996 $0.38 $11.50
May 1996 $0.41 $12.50
April 1996 $0.38 $11.50
March 1996 $0.34 $10.38
February 1996 $0.32 $9.50
January 1996 $0.30 $9.12
December 1995 $0.30 $9.12
November 1995 $0.26 $8
October 1995 $0.26 $7.75
September 1995 $0.26 $7.88
August 1995 $0.26 $7.75
July 1995 $0.28 $8.37
June 1995 $0.30 $9
May 1995 $0.29 $8.62
April 1995 $0.27 $8.13
March 1995 $0.25 $7.50
February 1995 $0.25 $7.63
January 1995 $0.23 $6.88
December 1994 $0.25 $7.63
November 1994 $0.23 $7
October 1994 $0.26 $7.75
September 1994 $0.25 $7.63
August 1994 $0.25 $7.63
July 1994 $0.26 $8
June 1994 $0.27 $8.25
May 1994 $0.28 $8.37
April 1994 $0.26 $8
March 1994 $0.26 $7.88
February 1994 $0.29 $8.62
January 1994 $0.29 $8.88
December 1993 $0.28 $8.50
November 1993 $0.28 $8.37
October 1993 $0.27 $8.13
September 1993 $0.26 $7.88
August 1993 $0.28 $8.37
July 1993 $0.26 $7.75
June 1993 $0.28 $8.50
May 1993 $0.29 $8.75
April 1993 $0.28 $8.37
March 1993 $0.24 $7.12
February 1993 $0.23 $7
January 1993 $0.23 $7
December 1992 $0.22 $6.62
November 1992 $0.22 $6.62
October 1992 $0.20 $6.12
September 1992 $0.21 $6.38
August 1992 $0.24 $7.25
July 1992 $0.24 $7.25
June 1992 $0.26 $7.75
May 1992 $0.26 $7.88
April 1992 $0.25 $7.50
March 1992 $0.24 $7.38
February 1992 $0.25 $7.50
January 1992 $0.23 $6.88
December 1991 $0.28 $8.50
November 1991 $0.26 $8
October 1991 $0.29 $8.75
September 1991 $0.32 $9.62
August 1991 $0.32 $9.50
July 1991 $0.31 $9.38
June 1991 $0.33 $10
May 1991 $0.33 $10
April 1991 $0.37 $11.25
March 1991 $0.35 $10.50
February 1991 $0.38 $11.50
January 1991 $0.29 $8.75
December 1990 $0.29 $8.62
November 1990 $0.28 $8.50
October 1990 $0.29 $8.62
September 1990 $0.28 $8.37
August 1990 $0.27 $8.25
July 1990 $0.28 $8.37
June 1990 $0.29 $8.75
May 1990 $0.26 $8
April 1990 $0.23 $7
March 1990 $0.23 $6.88
February 1990 $0.21 $6.25
January 1990 $0.18 $5.50
December 1989 $0.22 $6.50
November 1989 $0.19 $5.75
October 1989 $0.18 $5.38
September 1989 $0.21 $6.25
August 1989 $0.22 $6.75
July 1989 $0.25 $7.50
June 1989 $0.24 $7.38
May 1989 $0.27 $8.13
April 1989 $0.24 $7.38
March 1989 $0.24 $7.25
February 1989 $0.23 $6.88
January 1989 $0.21 $6.38
December 1988 $0.21 $6.25
November 1988 $0.17 $5.25
October 1988 $0.20 $6
September 1988 $0.22 $6.50
August 1988 $0.20 $6
July 1988 $0.20 $5.88
June 1988 $0.19 $5.75
May 1988 $0.17 $5.25
April 1988 $0.17 $5.25
March 1988 $0.18 $5.50
February 1988 $0.17 $5.25
January 1988 $0.16 $4.88
December 1987 $0.15 $4.62
November 1987 $0.13 $3.87
October 1987 $0.14 $4.12
September 1987 $0.20 $6.12
August 1987 $0.21 $6.38
July 1987 $0.20 $5.88
June 1987 $0.19 $5.62
May 1987 $0.17 $5.12
April 1987 $0.16 $4.88
March 1987 $0.16 $4.88
February 1987 $0.12 $3.63
January 1987 $0.12 $3.50
December 1986 $0.08 $2.38
November 1986 $0.08 $2.50
October 1986 $0.07 $2
September 1986 $0.07 $2.12
August 1986 $0.07 $2
July 1986 $0.08 $2.50
June 1986 $0.10 $3
May 1986 $0.10 $3
April 1986 $0.10 $3.13
March 1986 $0.11 $3.38
February 1986 $0.11 $3.25
January 1986 $0.11 $3.38
December 1985 $0.12 $3.50
November 1985 $0.12 $3.50
October 1985 $0.12 $3.75
September 1985 $0.12 $3.63
August 1985 $0.14 $4.25
July 1985 $0.14 $4.25
June 1985 $0.12 $3.50
May 1985 $0.12 $3.63
April 1985 $0.13 $4
March 1985 $0.13 $4
February 1985 $0.14 $4.38
January 1985 $0.12 $3.63
December 1984 $0.13 $3.87
November 1984 $0.13 $3.87
October 1984 $0.12 $3.75
September 1984 $0.13 $4
August 1984 $0.12 $3.75
July 1984 $0.10 $3.13
June 1984 $0.13 $3.87

RES

Price: $7.29

52 week price:
4.10
8.16

Dividend Yield: 2.27%

5-year range yield:
0.82%
3.33%

Forward Dividend Yield: 2.25%

Payout Ratio: 29.09%

Payout Ratio Range:
-2907.44%
500.00%

Dividend Per Share: 0.16 USD

Earnings Per Share: 0.09 USD

P/E Ratio: 77.11

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Equipment & Services

Country: United States

Volume: 1.5 million

Ebitda: 101.5 million

Market Capitalization: 1.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 5

DGR3: -10.79%

Links: