Want to see RES full AI Analyst Report?
RPC (RES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.13 | 6.42 | 6.13 | 6.17 | 6.17 | -3.29% | 2,904,323 | 1.53 |
| Oct 29, 2026 | 5.75 | 6.68 | 5.61 | 6.38 | 6.38 | -5.20% | 3,485,718 | 1.86 |
| Oct 28, 2026 | 6.24 | 6.81 | 6.24 | 6.73 | 6.73 | +1.97% | 3,583,118 | 1.94 |
| Oct 27, 2026 | 6.41 | 6.66 | 6.41 | 6.60 | 6.60 | +3.45% | 2,338,333 | 1.27 |
| Oct 26, 2026 | 6.21 | 6.50 | 6.20 | 6.38 | 6.38 | +2.08% | 2,217,799 | 1.21 |
| Oct 23, 2026 | 6.04 | 6.32 | 6.02 | 6.25 | 6.25 | +3.82% | 2,984,476 | 1.65 |
| Oct 22, 2026 | 6.33 | 6.33 | 5.81 | 6.02 | 6.02 | -4.75% | 4,100,001 | 2.32 |
| Oct 21, 2026 | 6.27 | 6.40 | 6.24 | 6.32 | 6.32 | +0.96% | 1,825,174 | 1.04 |
| Oct 20, 2026 | 6.24 | 6.30 | 6.04 | 6.26 | 6.26 | +0.81% | 2,547,763 | 1.46 |
| Oct 19, 2026 | 6.01 | 6.22 | 6.01 | 6.21 | 6.21 | +2.64% | 2,225,818 | 1.29 |
| Oct 16, 2026 | 5.99 | 6.14 | 5.99 | 6.05 | 6.05 | +2.20% | 1,966,443 | 1.14 |
| Oct 15, 2026 | 5.93 | 5.95 | 5.74 | 5.92 | 5.92 | -0.84% | 2,911,449 | 1.72 |
| Oct 14, 2026 | 6.07 | 6.08 | 5.90 | 5.97 | 5.97 | -1.65% | 2,568,549 | 1.54 |
| Oct 13, 2026 | 6.01 | 6.12 | 5.98 | 6.07 | 6.07 | +1.85% | 2,026,799 | 1.22 |
| Oct 12, 2026 | 6.04 | 6.09 | 5.93 | 5.96 | 5.96 | +0.00% | 1,373,294 | 0.83 |
| Oct 09, 2026 | 6.02 | 6.11 | 5.96 | 5.96 | 5.96 | -0.67% | 1,605,349 | 0.98 |
| Oct 08, 2026 | 6.03 | 6.04 | 5.94 | 6.00 | 6.00 | +1.01% | 2,538,152 | 1.56 |
| Oct 07, 2026 | 6.04 | 6.11 | 5.83 | 5.94 | 5.94 | -1.66% | 1,960,671 | 1.22 |
| Oct 06, 2026 | 6.10 | 6.13 | 5.95 | 6.04 | 6.04 | -0.98% | 1,623,725 | 1.01 |
| Oct 05, 2026 | 5.87 | 6.20 | 5.85 | 6.10 | 6.10 | +4.10% | 2,609,365 | 1.64 |
| Oct 02, 2026 | 5.71 | 5.94 | 5.70 | 5.86 | 5.86 | +2.45% | 2,600,210 | 1.66 |
| Oct 01, 2026 | 5.59 | 5.77 | 5.59 | 5.72 | 5.72 | +1.60% | 2,157,873 | 1.38 |
| Sep 30, 2026 | 5.65 | 5.70 | 5.61 | 5.63 | 5.63 | -0.18% | 1,721,556 | 1.12 |
| Sep 29, 2026 | 5.67 | 5.72 | 5.58 | 5.64 | 5.64 | -1.57% | 1,881,002 | 1.24 |
| Sep 28, 2026 | 5.91 | 5.93 | 5.72 | 5.73 | 5.73 | -1.88% | 1,997,984 | 1.32 |
| Sep 25, 2026 | 5.82 | 5.93 | 5.77 | 5.84 | 5.84 | -1.02% | 2,263,747 | 1.51 |
| Sep 24, 2026 | 5.89 | 5.90 | 5.79 | 5.90 | 5.90 | +0.85% | 2,946,640 | 2.00 |
| Sep 23, 2026 | 5.77 | 5.90 | 5.66 | 5.85 | 5.85 | +2.27% | 1,735,313 | 1.13 |
| Sep 22, 2026 | 5.60 | 5.86 | 5.56 | 5.72 | 5.72 | +0.70% | 2,710,262 | 1.79 |
| Sep 21, 2026 | 5.83 | 5.84 | 5.64 | 5.68 | 5.68 | -3.07% | 2,304,245 | 1.51 |
| Sep 18, 2026 | 5.92 | 5.96 | 5.82 | 5.86 | 5.86 | -1.18% | 3,458,875 | 2.28 |
| Sep 17, 2026 | 5.99 | 6.05 | 5.90 | 5.93 | 5.93 | -0.84% | 2,296,028 | 1.51 |
| Sep 16, 2026 | 6.10 | 6.14 | 5.88 | 5.98 | 5.98 | -3.24% | 2,719,204 | 1.84 |
| Sep 15, 2026 | 6.16 | 6.30 | 6.14 | 6.18 | 6.18 | +1.31% | 2,027,959 | 1.35 |
| Sep 14, 2026 | 6.42 | 6.42 | 6.05 | 6.10 | 6.10 | -5.43% | 1,709,700 | 1.14 |
| Sep 11, 2026 | 6.46 | 6.55 | 6.40 | 6.45 | 6.45 | -0.15% | 1,645,696 | 1.10 |
| Sep 10, 2026 | 6.66 | 6.66 | 6.39 | 6.46 | 6.46 | -1.82% | 1,569,899 | 1.05 |
| Sep 09, 2026 | 6.60 | 6.73 | 6.47 | 6.58 | 6.58 | +0.92% | 1,491,573 | 1.00 |
| Sep 08, 2026 | 6.66 | 6.67 | 6.52 | 6.52 | 6.52 | +0.31% | 1,535,340 | 1.03 |
| Sep 07, 2026 | 6.42 | 6.52 | 6.37 | 6.50 | 6.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.42 | 6.52 | 6.37 | 6.50 | 6.50 | +0.46% | 1,222,890 | 0.81 |
| Sep 03, 2026 | 6.57 | 6.62 | 6.45 | 6.47 | 6.47 | -1.52% | 1,643,027 | 1.09 |
| Sep 02, 2026 | 6.46 | 6.65 | 6.42 | 6.57 | 6.57 | +0.31% | 1,567,683 | 1.04 |
| Sep 01, 2026 | 6.60 | 6.66 | 6.50 | 6.55 | 6.55 | +0.31% | 1,761,308 | 1.17 |
| Aug 31, 2026 | 6.50 | 6.65 | 6.45 | 6.53 | 6.53 | +2.03% | 1,463,935 | 0.97 |
| Aug 28, 2026 | 6.40 | 6.45 | 6.33 | 6.40 | 6.40 | +0.00% | 1,359,355 | 0.90 |
| Aug 27, 2026 | 6.12 | 6.48 | 6.12 | 6.40 | 6.40 | +4.23% | 1,201,922 | 0.80 |
| Aug 26, 2026 | 6.07 | 6.18 | 5.97 | 6.14 | 6.14 | +0.00% | 1,208,318 | 0.80 |
| Aug 25, 2026 | 6.14 | 6.23 | 6.12 | 6.14 | 6.14 | -0.97% | 1,499,601 | 1.00 |
| Aug 24, 2026 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | -2.67% | 1,156,066 | 0.77 |