Historical Stock Price
| Home |
| Free Dividend Report |
| RES Dividend History |
| RES Historical Stock Prices |
| Preferred Stock Newsletter |
| RES Options Chain |
| RES Message Board |
RPC (RES) has the following price history information. Looking back at RES historical stock prices for the last five trading days, on April 11, 2024, RES opened at $8.06, traded as high as $8.07 and as low as $7.90, and closed at $7.96. Trading volume was a total of 1.11M shares. On April 12, 2024, RES opened at $8.06, traded as high as $8.19 and as low as $7.81, and closed at $7.87. Trading volume was a total of 1.03M shares. On April 15, 2024, RES opened at $7.89, traded as high as $7.99 and as low as $7.80, and closed at $7.81. Trading volume was a total of 1.40M shares. On April 16, 2024, RES opened at $7.78, traded as high as $7.80 and as low as $7.60, and closed at $7.70. Trading volume was a total of 1.22M shares. On April 17, 2024, RES opened at $7.71, traded as high as $7.83 and as low as $7.61, and closed at $7.65. Trading volume was a total of 1.12M shares.
RES Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into RPC shares, starting with a $10,000 purchase of RES, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $21.51 | ||
| End price/share: | $7.65 | ||
| Starting shares: | 464.90 | ||
| Ending shares: | 520.84 | ||
| Dividends reinvested/share: | $1.58 | ||
| Total return: | -60.16% | ||
| Average Annual Total Return: | -8.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,982.61 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $21.51 | ||
| End price/share: | $7.65 | ||
| Dividends collected/share: | $1.58 | ||
| Total return: | -57.09% | ||
| Average Annual Total Return: | -8.12% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,289.55 | ||
| Years: | 9.99 | ||
 | |||||
| RES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $8.06 | $8.07 | $7.90 | $7.96 | 1.11M |
| 04/12/2024 | $8.06 | $8.19 | $7.81 | $7.87 | 1.03M |
| 04/15/2024 | $7.89 | $7.99 | $7.80 | $7.81 | 1.40M |
| 04/16/2024 | $7.78 | $7.80 | $7.60 | $7.70 | 1.22M |
| 04/17/2024 | $7.71 | $7.83 | $7.61 | $7.65 | 1.12M |
|
| About RPC |
| RPC is a holding company for several oilfield services companies. Co.'s Technical Services include its oil and gas services that utilize people and equipment to perform completion, production and maintenance services directly to a customer's well. This operating segment consists of pressure pumping, downhole tools, coiled tubing, snubbing, nitrogen, well control, wireline and fishing. Co.'s Support Services include services that provide equipment provided off the well site without Co.'s personnel and services. The equipment and services include rental tools, drill pipe and related tools, pipe handling, pipe inspection and storage services, and oilfield training and consulting services. |
| RES Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $7.96 |
| 04/12/2024 | $7.87 |
| 04/15/2024 | $7.81 |
| 04/16/2024 | $7.70 |
| 04/17/2024 | $7.65 |
| Energy Historical Prices |
| RES is categorized under the Energy sector; below are some other companies in the same sector:
REX Historical Stock Prices Also explore: RES shares outstanding history
|
Free RES Email Alerts:
RES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.