Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,473.69 +2,451.17 (+4.02%) CMC Crypto 200
885.54 0.00 (0.00%)
RPC, Inc. (RES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.72 | 7.89 | 7.72 | 7.80 | 7.80 | 1,850,195 |
| 17 Apr 2024 | 7.71 | 7.83 | 7.61 | 7.65 | 7.65 | 1,115,900 |
| 16 Apr 2024 | 7.78 | 7.80 | 7.60 | 7.70 | 7.70 | 1,219,800 |
| 15 Apr 2024 | 7.89 | 7.99 | 7.80 | 7.81 | 7.81 | 1,401,200 |
| 12 Apr 2024 | 8.06 | 8.19 | 7.81 | 7.87 | 7.87 | 1,026,100 |
| 11 Apr 2024 | 8.06 | 8.07 | 7.90 | 7.96 | 7.96 | 1,112,900 |
| 10 Apr 2024 | 7.89 | 8.06 | 7.81 | 8.04 | 8.04 | 1,110,800 |
| 09 Apr 2024 | 7.96 | 8.00 | 7.88 | 7.96 | 7.96 | 940,100 |
| 08 Apr 2024 | 8.05 | 8.13 | 7.89 | 7.90 | 7.90 | 889,700 |
| 05 Apr 2024 | 7.87 | 8.05 | 7.80 | 7.98 | 7.98 | 1,611,700 |
| 04 Apr 2024 | 7.98 | 8.04 | 7.79 | 7.82 | 7.82 | 1,374,200 |
| 03 Apr 2024 | 7.82 | 8.02 | 7.82 | 7.97 | 7.97 | 1,294,800 |
| 02 Apr 2024 | 7.90 | 7.90 | 7.71 | 7.84 | 7.84 | 1,168,100 |
| 01 Apr 2024 | 7.80 | 7.88 | 7.65 | 7.81 | 7.81 | 1,033,800 |
| 28 Mar 2024 | 7.72 | 7.82 | 7.70 | 7.74 | 7.74 | 1,049,100 |
| 27 Mar 2024 | 7.56 | 7.71 | 7.54 | 7.69 | 7.69 | 851,000 |
| 26 Mar 2024 | 7.87 | 7.87 | 7.56 | 7.56 | 7.56 | 1,454,500 |
| 25 Mar 2024 | 7.80 | 7.93 | 7.80 | 7.84 | 7.84 | 929,400 |
| 22 Mar 2024 | 7.79 | 7.92 | 7.72 | 7.77 | 7.77 | 1,398,700 |
| 21 Mar 2024 | 7.72 | 7.80 | 7.67 | 7.77 | 7.77 | 959,500 |
| 20 Mar 2024 | 7.60 | 7.76 | 7.57 | 7.69 | 7.69 | 1,376,800 |
| 19 Mar 2024 | 7.55 | 7.71 | 7.52 | 7.68 | 7.68 | 1,106,600 |
| 18 Mar 2024 | 7.64 | 7.70 | 7.51 | 7.55 | 7.55 | 1,426,100 |
| 15 Mar 2024 | 7.42 | 7.64 | 7.40 | 7.62 | 7.62 | 6,260,900 |
| 14 Mar 2024 | 7.49 | 7.52 | 7.35 | 7.46 | 7.46 | 1,536,400 |
| 13 Mar 2024 | 7.63 | 7.77 | 7.38 | 7.45 | 7.45 | 2,151,200 |
| 12 Mar 2024 | 7.59 | 7.59 | 7.49 | 7.55 | 7.55 | 1,046,400 |
| 11 Mar 2024 | 7.53 | 7.67 | 7.45 | 7.59 | 7.59 | 1,436,300 |
| 08 Mar 2024 | 7.61 | 7.63 | 7.46 | 7.55 | 7.55 | 1,225,500 |
| 07 Mar 2024 | 7.34 | 7.59 | 7.32 | 7.53 | 7.53 | 1,347,000 |
| 06 Mar 2024 | 7.52 | 7.57 | 7.31 | 7.32 | 7.32 | 1,651,900 |
| 05 Mar 2024 | 7.32 | 7.47 | 7.26 | 7.40 | 7.40 | 1,486,400 |
| 04 Mar 2024 | 7.53 | 7.61 | 7.31 | 7.32 | 7.32 | 1,275,300 |
| 01 Mar 2024 | 7.48 | 7.57 | 7.44 | 7.51 | 7.51 | 1,473,500 |
| 29 Feb 2024 | 7.40 | 7.51 | 7.30 | 7.39 | 7.39 | 1,385,900 |
| 28 Feb 2024 | 7.36 | 7.45 | 7.26 | 7.32 | 7.32 | 1,317,700 |
| 27 Feb 2024 | 7.36 | 7.46 | 7.31 | 7.35 | 7.35 | 1,129,100 |
| 26 Feb 2024 | 7.26 | 7.38 | 7.16 | 7.29 | 7.29 | 1,309,800 |
| 23 Feb 2024 | 7.16 | 7.26 | 7.08 | 7.25 | 7.25 | 1,533,500 |
| 22 Feb 2024 | 7.21 | 7.30 | 7.07 | 7.26 | 7.26 | 1,811,900 |
| 21 Feb 2024 | 7.30 | 7.46 | 7.24 | 7.32 | 7.32 | 1,796,800 |
| 20 Feb 2024 | 7.28 | 7.39 | 7.21 | 7.27 | 7.27 | 1,375,000 |
| 16 Feb 2024 | 7.33 | 7.43 | 7.18 | 7.32 | 7.32 | 1,531,900 |
| 15 Feb 2024 | 6.92 | 7.32 | 6.92 | 7.32 | 7.32 | 1,576,600 |
| 14 Feb 2024 | 6.89 | 6.97 | 6.78 | 6.90 | 6.90 | 1,350,800 |
| 13 Feb 2024 | 7.01 | 7.02 | 6.78 | 6.86 | 6.86 | 1,539,500 |
| 12 Feb 2024 | 6.97 | 7.11 | 6.97 | 7.03 | 7.03 | 1,395,300 |
| 09 Feb 2024 | 6.96 | 7.02 | 6.89 | 6.94 | 6.94 | 1,188,700 |
| 08 Feb 2024 | 7.03 | 7.10 | 6.89 | 6.98 | 6.98 | 1,573,400 |
| 08 Feb 2024 | 0.04 Dividend | |||||
| 07 Feb 2024 | 7.14 | 7.21 | 6.93 | 7.05 | 7.01 | 1,888,900 |
| 06 Feb 2024 | 6.98 | 7.18 | 6.94 | 7.14 | 7.10 | 1,637,500 |
| 05 Feb 2024 | 7.00 | 7.05 | 6.79 | 6.92 | 6.88 | 1,602,800 |
| 02 Feb 2024 | 7.22 | 7.28 | 7.05 | 7.05 | 7.01 | 1,507,100 |
| 01 Feb 2024 | 7.38 | 7.45 | 7.18 | 7.26 | 7.22 | 1,831,800 |
| 31 Jan 2024 | 7.65 | 7.67 | 7.30 | 7.31 | 7.27 | 2,311,200 |
| 30 Jan 2024 | 7.23 | 7.67 | 7.22 | 7.62 | 7.58 | 2,927,100 |
| 29 Jan 2024 | 7.35 | 7.46 | 7.24 | 7.42 | 7.38 | 1,875,100 |
| 26 Jan 2024 | 7.30 | 7.61 | 7.23 | 7.41 | 7.37 | 3,076,300 |
| 25 Jan 2024 | 7.13 | 7.35 | 6.86 | 7.32 | 7.28 | 3,924,000 |
| 24 Jan 2024 | 6.73 | 6.93 | 6.69 | 6.90 | 6.86 | 3,288,900 |
| 23 Jan 2024 | 6.70 | 6.81 | 6.58 | 6.64 | 6.60 | 1,797,300 |
| 22 Jan 2024 | 6.49 | 6.67 | 6.41 | 6.65 | 6.61 | 1,581,000 |
| 19 Jan 2024 | 6.51 | 6.52 | 6.39 | 6.49 | 6.45 | 1,351,000 |
| 18 Jan 2024 | 6.46 | 6.48 | 6.34 | 6.46 | 6.42 | 1,232,700 |
| 17 Jan 2024 | 6.47 | 6.50 | 6.34 | 6.42 | 6.38 | 1,404,900 |
| 16 Jan 2024 | 6.73 | 6.74 | 6.51 | 6.52 | 6.48 | 999,200 |
| 12 Jan 2024 | 6.81 | 6.90 | 6.66 | 6.74 | 6.70 | 1,228,900 |
| 11 Jan 2024 | 6.66 | 6.71 | 6.54 | 6.68 | 6.64 | 1,595,400 |
| 10 Jan 2024 | 6.69 | 6.69 | 6.58 | 6.63 | 6.59 | 1,111,400 |
| 09 Jan 2024 | 6.90 | 6.91 | 6.67 | 6.75 | 6.71 | 1,516,500 |
| 08 Jan 2024 | 6.98 | 7.02 | 6.78 | 6.88 | 6.84 | 1,825,900 |
| 05 Jan 2024 | 7.16 | 7.23 | 7.09 | 7.17 | 7.13 | 1,296,600 |
| 04 Jan 2024 | 7.35 | 7.39 | 7.09 | 7.09 | 7.05 | 1,552,200 |
| 03 Jan 2024 | 7.10 | 7.40 | 7.03 | 7.27 | 7.23 | 1,483,100 |
| 02 Jan 2024 | 7.28 | 7.43 | 7.12 | 7.13 | 7.09 | 2,375,400 |
| 29 Dec 2023 | 7.40 | 7.45 | 7.26 | 7.28 | 7.24 | 2,219,000 |
| 28 Dec 2023 | 7.45 | 7.47 | 7.33 | 7.38 | 7.34 | 1,011,900 |
| 27 Dec 2023 | 7.50 | 7.56 | 7.44 | 7.46 | 7.42 | 1,218,500 |
| 26 Dec 2023 | 7.49 | 7.57 | 7.37 | 7.53 | 7.49 | 1,187,000 |
| 22 Dec 2023 | 7.47 | 7.57 | 7.32 | 7.37 | 7.33 | 1,557,900 |
| 21 Dec 2023 | 7.35 | 7.47 | 7.35 | 7.42 | 7.38 | 1,569,300 |
| 20 Dec 2023 | 7.45 | 7.60 | 7.32 | 7.32 | 7.28 | 1,580,300 |
| 19 Dec 2023 | 7.33 | 7.45 | 7.31 | 7.39 | 7.35 | 1,674,500 |
| 18 Dec 2023 | 7.46 | 7.55 | 7.28 | 7.30 | 7.26 | 1,762,400 |
| 15 Dec 2023 | 7.41 | 7.46 | 7.18 | 7.32 | 7.28 | 12,683,100 |
| 14 Dec 2023 | 7.29 | 7.43 | 7.25 | 7.41 | 7.37 | 2,285,200 |
| 13 Dec 2023 | 6.88 | 7.12 | 6.83 | 7.11 | 7.07 | 2,558,300 |
| 12 Dec 2023 | 6.83 | 6.94 | 6.75 | 6.86 | 6.82 | 1,735,300 |
| 11 Dec 2023 | 7.00 | 7.10 | 6.91 | 6.95 | 6.91 | 1,542,600 |
| 08 Dec 2023 | 7.04 | 7.17 | 6.95 | 7.04 | 7.00 | 1,610,700 |
| 07 Dec 2023 | 7.11 | 7.15 | 6.89 | 6.95 | 6.91 | 1,446,500 |
| 06 Dec 2023 | 7.21 | 7.33 | 7.04 | 7.05 | 7.01 | 2,731,600 |
| 05 Dec 2023 | 7.33 | 7.37 | 7.18 | 7.22 | 7.18 | 2,329,600 |
| 04 Dec 2023 | 7.25 | 7.39 | 7.10 | 7.33 | 7.29 | 1,750,500 |
| 01 Dec 2023 | 7.24 | 7.43 | 7.15 | 7.29 | 7.25 | 1,013,400 |
| 30 Nov 2023 | 7.37 | 7.47 | 7.16 | 7.25 | 7.21 | 1,439,300 |
| 29 Nov 2023 | 7.25 | 7.33 | 7.14 | 7.26 | 7.22 | 1,262,000 |
| 28 Nov 2023 | 7.39 | 7.42 | 7.17 | 7.19 | 7.15 | 1,454,600 |
| 27 Nov 2023 | 7.39 | 7.45 | 7.27 | 7.40 | 7.36 | 1,078,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.