RPC - 41 Year Stock Price History | RES
Historical daily share price chart and data for RPC since 1984 adjusted for splits and dividends. The latest closing stock price for RPC as of April 29, 2025 is 4.98.
- The all-time high RPC stock closing price was 24.20 on December 21, 2017.
- The RPC 52-week high stock price is 7.54, which is 51.4% above the current share price.
- The RPC 52-week low stock price is 4.10, which is 17.7% below the current share price.
- The average RPC stock price for the last 52 weeks is 6.12.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| RPC Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
5.6749 |
6.0878 |
6.9617 |
4.3000 |
4.9800 |
-15.58% |
| 2024 |
6.5417 |
6.9103 |
7.8368 |
5.5650 |
5.8991 |
-16.39% |
| 2023 |
7.7674 |
8.1765 |
9.4870 |
6.3790 |
7.0557 |
-16.43% |
| 2022 |
7.9917 |
4.7261 |
11.8626 |
4.7261 |
8.4424 |
96.73% |
| 2021 |
4.6166 |
3.2138 |
6.7867 |
3.2138 |
4.2913 |
44.12% |
| 2020 |
3.0375 |
4.7923 |
4.9908 |
1.8526 |
2.9775 |
-39.88% |
| 2019 |
7.1628 |
9.6334 |
12.1230 |
3.2610 |
4.9530 |
-46.14% |
| 2018 |
15.1477 |
23.5548 |
24.0708 |
8.8788 |
9.1955 |
-60.21% |
| 2017 |
18.9202 |
18.3846 |
24.1975 |
15.1081 |
23.1112 |
29.96% |
| 2016 |
13.7279 |
10.6333 |
19.4169 |
9.2639 |
17.7832 |
66.26% |
| 2015 |
11.3170 |
11.7723 |
14.5160 |
7.6438 |
10.6960 |
-7.33% |
| 2014 |
17.1233 |
15.3380 |
21.7927 |
10.4977 |
11.5422 |
-25.25% |
| 2013 |
13.0569 |
10.6898 |
16.0560 |
10.6898 |
15.4418 |
49.76% |
| 2012 |
9.3219 |
10.9927 |
11.7996 |
7.2603 |
10.3107 |
5.41% |
| 2011 |
11.2952 |
9.7851 |
14.3266 |
8.0649 |
9.7815 |
2.34% |
| 2010 |
5.9982 |
3.8017 |
11.4009 |
3.6592 |
9.5582 |
164.72% |
| 2009 |
3.0798 |
3.5154 |
4.0403 |
1.8095 |
3.6107 |
9.23% |
| 2008 |
4.4553 |
4.0277 |
6.2853 |
2.0558 |
3.3055 |
-14.99% |
| 2007 |
4.8772 |
5.1716 |
6.1552 |
3.5762 |
3.8883 |
-29.62% |
| 2006 |
5.0764 |
5.6509 |
7.6969 |
3.7513 |
5.5251 |
-3.12% |
| 2005 |
3.0042 |
2.2676 |
5.7483 |
1.9133 |
5.7028 |
137.87% |
| 2004 |
1.4880 |
1.0400 |
2.6341 |
1.0201 |
2.3974 |
130.52% |
| 2003 |
0.9999 |
1.1053 |
1.1605 |
0.8437 |
1.0400 |
-4.37% |
| 2002 |
1.2182 |
1.6044 |
1.6286 |
0.8214 |
1.0875 |
-33.75% |
| 2001 |
1.2343 |
0.9948 |
1.6418 |
0.8230 |
1.6416 |
56.48% |
| 2000 |
0.7473 |
0.3934 |
1.0963 |
0.3889 |
1.0491 |
155.07% |
| 1999 |
0.5147 |
0.5194 |
0.6920 |
0.4068 |
0.4113 |
-20.81% |
| 1998 |
0.7661 |
0.8283 |
0.9720 |
0.4974 |
0.5194 |
-36.96% |
| 1997 |
0.6744 |
0.5171 |
1.1254 |
0.4345 |
0.8239 |
58.02% |
| 1996 |
0.4057 |
0.3041 |
0.5518 |
0.2998 |
0.5214 |
64.38% |
| 1995 |
0.2793 |
0.2694 |
0.3345 |
0.2346 |
0.3172 |
19.65% |
| 1994 |
0.2770 |
0.2955 |
0.3128 |
0.2172 |
0.2651 |
-10.29% |
| 1993 |
0.2762 |
0.2303 |
0.3345 |
0.2260 |
0.2955 |
28.31% |
| 1992 |
0.2424 |
0.2824 |
0.2824 |
0.1999 |
0.2303 |
-22.06% |
| 1991 |
0.3322 |
0.2998 |
0.4475 |
0.2651 |
0.2955 |
-1.43% |
| 1990 |
0.2720 |
0.2303 |
0.3172 |
0.1912 |
0.2998 |
32.65% |
| 1989 |
0.2328 |
0.2129 |
0.2868 |
0.1825 |
0.2260 |
4.05% |
| 1988 |
0.1930 |
0.1651 |
0.2346 |
0.1521 |
0.2172 |
35.07% |
| 1987 |
0.1651 |
0.0869 |
0.2433 |
0.0869 |
0.1608 |
94.67% |
| 1986 |
0.0950 |
0.1173 |
0.1217 |
0.0652 |
0.0826 |
-32.13% |
| 1985 |
0.1344 |
0.1303 |
0.1608 |
0.1130 |
0.1217 |
-9.65% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil & Gas - Field Services |
$1.087B |
$1.415B |
|
RPC, Inc. is an oilfield service provider. It supplies equipment and services to the oil and natural gas explorers and producers in the U.S. The company also provides oilfield services in the global markets. The company operates through two segments: Technical Services and Support Services. Technical Services: By employing people and equipment, the company helps its clients with services related to maintenance, production and completion of oil and gas wells. The businesses under this segment is intensive to both capital and personnel, comprising acidizing, coiled tubing, downhole tools, fracturing, fishing, nitrogen, pressure pumping, pump down, snubbing, well control and wireline services to several oil and gas producing companies. Support Services segment offers services and equipment off the site of oil and gas wells. The services comprise of computer and classroom training along with consulting. It also provides the clients with oilfield pipe inspection, pipe management and storage services.
|
