RPC, Inc. (RES) Stock Price History
Historical prices from 1984 to 2026
- 1M
- -12.1%
- 3M
- -9.8%
- YTD
- -4.0%
- 1Y
- -2.2%
- 3Y
- -12.4%
- 5Y
- -0.3%
Loading 10-year price history...
RES Historical Performance
RES Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -32.6%
- 2003 annual price return
- -6.5%
- 2004 annual price return
- +128.3%
- 2005 annual price return
- +149.2%
- 2006 annual price return
- -3.0%
- 2007 annual price return
- -25.9%
- 2008 annual price return
- -19.5%
- 2009 annual price return
- +0.2%
- 2010 annual price return
- +148.0%
- 2011 annual price return
- -1.6%
- 2012 annual price return
- -10.5%
- 2013 annual price return
- +40.7%
- 2014 annual price return
- -26.5%
- 2015 annual price return
- -10.2%
- 2016 annual price return
- +66.8%
- 2017 annual price return
- +24.7%
- 2018 annual price return
- -62.1%
- 2019 annual price return
- -49.3%
- 2020 annual price return
- -37.9%
- 2021 annual price return
- +33.5%
- 2022 annual price return
- +77.8%
- 2023 annual price return
- -15.4%
- 2024 annual price return
- -16.7%
- 2025 annual price return
- -11.3%
- 2026 annual price return
- +7.8%
RES Stock Price Trajectory (1984–2026)
As of November 8, 2026, RPC, Inc. (RES) trades at $5.31, representing a -2.2% return over the past year. The stock has delivered a +10.6% total return over five years (-0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.07 on December 21, 2017. From this peak, RES has corrected -80.4%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers LBRT (-31.3% 1Y), PUMP (-40.6% 1Y), and ACDC (-41.2% 1Y), RES has underperformed the peer group average. Compare RES vs LBRT →
RES Historical Price Data · from 1984
Rows 1–50 of 10,686| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.64 | 5.70 | 5.27 | 5.31 | 3.69M | -5.01% |
| 2026-11-05 | 5.93 | 5.99 | 5.59 | 5.59 | 3.53M | -5.25% |
| 2026-11-04 | 5.94 | 5.94 | 5.61 | 5.90 | 5.09M | -1.34% |
| 2026-11-03 | 6.00 | 6.07 | 5.88 | 5.98 | 2.93M | +1.01% |
| 2026-11-02 | 6.01 | 6.13 | 5.70 | 5.92 | 3.71M | -4.05% |
| 2026-10-30 | 6.13 | 6.42 | 6.13 | 6.17 | 2.91M | -3.29% |
| 2026-10-29 | 5.75 | 6.68 | 5.61 | 6.38 | 3.49M | -5.20% |
| 2026-10-28 | 6.24 | 6.81 | 6.24 | 6.73 | 3.58M | +1.97% |
| 2026-10-27 | 6.41 | 6.66 | 6.41 | 6.60 | 2.34M | +3.45% |
| 2026-10-26 | 6.21 | 6.50 | 6.20 | 6.38 | 2.22M | +2.08% |
| 2026-10-23 | 6.04 | 6.32 | 6.02 | 6.25 | 2.98M | +3.82% |
| 2026-10-22 | 6.33 | 6.33 | 5.81 | 6.02 | 4.10M | -4.75% |
| 2026-10-21 | 6.27 | 6.40 | 6.24 | 6.32 | 1.83M | +0.96% |
| 2026-10-20 | 6.24 | 6.30 | 6.04 | 6.26 | 2.55M | +0.81% |
| 2026-10-19 | 6.01 | 6.22 | 6.01 | 6.21 | 2.23M | +2.64% |
| 2026-10-16 | 5.99 | 6.14 | 5.99 | 6.05 | 1.97M | +2.20% |
| 2026-10-15 | 5.93 | 5.95 | 5.74 | 5.92 | 2.91M | -0.84% |
| 2026-10-14 | 6.07 | 6.08 | 5.90 | 5.97 | 2.57M | -1.65% |
| 2026-10-13 | 6.01 | 6.12 | 5.98 | 6.07 | 2.03M | +1.85% |
| 2026-10-12 | 6.04 | 6.09 | 5.93 | 5.96 | 1.37M | 0.00% |
| 2026-10-09 | 6.02 | 6.11 | 5.96 | 5.96 | 1.61M | -0.67% |
| 2026-10-08 | 6.03 | 6.04 | 5.94 | 6.00 | 2.54M | +1.01% |
| 2026-10-07 | 6.04 | 6.11 | 5.83 | 5.94 | 1.96M | -1.66% |
| 2026-10-06 | 6.10 | 6.13 | 5.95 | 6.04 | 1.62M | -0.98% |
| 2026-10-05 | 5.87 | 6.20 | 5.85 | 6.10 | 2.61M | +4.10% |
| 2026-10-02 | 5.71 | 5.94 | 5.70 | 5.86 | 2.60M | +2.45% |
| 2026-10-01 | 5.59 | 5.77 | 5.59 | 5.72 | 2.17M | +1.60% |
| 2026-09-30 | 5.65 | 5.70 | 5.61 | 5.63 | 1.72M | -0.18% |
| 2026-09-29 | 5.67 | 5.72 | 5.58 | 5.64 | 1.88M | -1.57% |
| 2026-09-28 | 5.91 | 5.93 | 5.72 | 5.73 | 2.00M | -1.88% |
| 2026-09-25 | 5.82 | 5.93 | 5.77 | 5.84 | 2.26M | -1.02% |
| 2026-09-24 | 5.89 | 5.90 | 5.79 | 5.90 | 2.95M | +0.85% |
| 2026-09-23 | 5.77 | 5.90 | 5.66 | 5.85 | 1.74M | +2.27% |
| 2026-09-22 | 5.60 | 5.86 | 5.56 | 5.72 | 2.71M | +0.70% |
| 2026-09-21 | 5.83 | 5.84 | 5.64 | 5.68 | 2.30M | -3.07% |
| 2026-09-18 | 5.92 | 5.96 | 5.82 | 5.86 | 3.46M | -1.18% |
| 2026-09-17 | 5.99 | 6.05 | 5.90 | 5.93 | 2.30M | -0.84% |
| 2026-09-16 | 6.10 | 6.14 | 5.88 | 5.98 | 2.72M | -3.24% |
| 2026-09-15 | 6.16 | 6.30 | 6.14 | 6.18 | 2.03M | +1.31% |
| 2026-09-14 | 6.42 | 6.42 | 6.05 | 6.10 | 1.71M | -5.43% |
| 2026-09-11 | 6.46 | 6.55 | 6.40 | 6.45 | 1.65M | -0.15% |
| 2026-09-10 | 6.66 | 6.66 | 6.39 | 6.46 | 1.57M | -1.82% |
| 2026-09-09 | 6.60 | 6.73 | 6.47 | 6.58 | 1.49M | +0.92% |
| 2026-09-08 | 6.66 | 6.67 | 6.52 | 6.52 | 1.54M | +0.31% |
| 2026-09-04 | 6.42 | 6.52 | 6.37 | 6.50 | 1.22M | +0.46% |
| 2026-09-03 | 6.57 | 6.62 | 6.45 | 6.47 | 1.64M | -1.52% |
| 2026-09-02 | 6.46 | 6.65 | 6.42 | 6.57 | 1.57M | +0.31% |
| 2026-09-01 | 6.60 | 6.66 | 6.50 | 6.55 | 1.76M | +0.31% |
| 2026-08-31 | 6.50 | 6.65 | 6.45 | 6.53 | 1.46M | +2.03% |
| 2026-08-28 | 6.40 | 6.45 | 6.33 | 6.40 | 1.36M | 0.00% |
RES Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RES — Frequently Asked Questions
Quick answers to the most common questions about buying RES stock.
How has RES stock performed recently?
RES declined -2.2% over the past year, below its 5-year annualized CAGR of -0.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RES's all-time high price?
RPC, Inc. reached $27.07 on 2017-12-21. The 52-week high is $8.16. Current 1-year return of -2.2% places the stock further from historical peaks.
Where can I download RES historical price data?
This page provides RES daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1984-2026, downloadable in CSV format.