RPC, Inc. (RES) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RES Historical Performance
Short-Term Returns
RES Stock Price Trajectory (2011–2026)
As of May 6, 2026, RPC, Inc. (RES) trades at $7.38, representing a +55.0% return over the past year. The stock has delivered a +43.1% total return over five years (+5.9% 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 -72.7%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers LBRT (+190.4% 1Y), PUMP (+199.8% 1Y), and ACDC (+56.4% 1Y), RES has underperformed the peer group average. Compare RES vs LBRT →
RES Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.52 | 7.57 | 7.24 | 7.38 | 2.19M | -5.38% |
| 2026-05-05 | 7.66 | 7.88 | 7.66 | 7.80 | 646K | +0.52% |
| 2026-05-04 | 7.67 | 7.82 | 7.54 | 7.76 | 1.23M | +1.84% |
| 2026-05-01 | 7.78 | 7.81 | 7.58 | 7.62 | 1.54M | -3.30% |
| 2026-04-30 | 7.70 | 7.97 | 7.67 | 7.88 | 1.26M | -0.38% |
| 2026-04-29 | 8.04 | 8.05 | 7.89 | 7.91 | 1.46M | -0.25% |
| 2026-04-28 | 7.92 | 8.02 | 7.84 | 7.93 | 1.49M | +1.28% |
| 2026-04-27 | 8.08 | 8.16 | 7.82 | 7.83 | 1.81M | -2.19% |
| 2026-04-24 | 7.71 | 8.03 | 7.57 | 8.01 | 2.54M | +3.96% |
| 2026-04-23 | 7.41 | 7.95 | 7.33 | 7.70 | 3.75M | +3.36% |
| 2026-04-22 | 7.43 | 7.53 | 7.33 | 7.45 | 2.08M | +1.64% |
| 2026-04-21 | 7.04 | 7.34 | 6.97 | 7.33 | 3.15M | +6.23% |
| 2026-04-20 | 6.55 | 6.91 | 6.43 | 6.90 | 3.06M | +5.67% |
| 2026-04-17 | 6.85 | 6.93 | 6.51 | 6.53 | 3.31M | -9.31% |
| 2026-04-16 | 7.04 | 7.29 | 6.98 | 7.20 | 3.74M | +3.00% |
| 2026-04-15 | 6.64 | 7.00 | 6.62 | 6.99 | 2.65M | +4.95% |
| 2026-04-14 | 6.65 | 6.78 | 6.56 | 6.66 | 2.75M | -1.48% |
| 2026-04-13 | 6.71 | 6.88 | 6.70 | 6.76 | 1.05M | +2.11% |
| 2026-04-10 | 6.59 | 6.66 | 6.54 | 6.62 | 1.20M | -0.45% |
| 2026-04-09 | 6.72 | 6.85 | 6.62 | 6.65 | 1.69M | -0.45% |
| 2026-04-08 | 6.54 | 6.75 | 6.41 | 6.68 | 2.41M | -4.16% |
| 2026-04-07 | 6.91 | 7.00 | 6.85 | 6.97 | 2.04M | +2.20% |
| 2026-04-06 | 6.87 | 6.97 | 6.78 | 6.82 | 1.28M | -1.16% |
| 2026-04-02 | 6.91 | 6.99 | 6.79 | 6.90 | 1.33M | +2.83% |
| 2026-04-01 | 6.99 | 7.02 | 6.63 | 6.71 | 3.06M | -5.23% |
| 2026-03-31 | 7.16 | 7.28 | 6.94 | 7.08 | 2.74M | -0.98% |
| 2026-03-30 | 7.40 | 7.41 | 7.12 | 7.15 | 2.23M | -2.32% |
| 2026-03-27 | 7.24 | 7.37 | 7.24 | 7.32 | 1.54M | +0.97% |
| 2026-03-26 | 7.10 | 7.32 | 7.06 | 7.25 | 1.95M | +2.69% |
| 2026-03-25 | 7.01 | 7.08 | 6.94 | 7.06 | 1.75M | -0.98% |
See RES's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RES Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RES vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonRES — Frequently Asked Questions
Quick answers to the most common questions about buying RES stock.
How has RES stock performed recently?
RES returned +55.0% over the past year, beating its 5-year annualized CAGR of +5.9%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +55.0% places the stock closer to 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 2011-2026, downloadable in CSV format.