RPC Stock Price History
NYSE: RESEnergyOilfield Services/EquipmentUSD
5.96-0.04 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RES price history at a glance
The price history for RPC (RES) on this page begins on June 11, 1984, when the stock closed at $0.2716; it most recently closed at $5.96 on October 5, 2026. The highest price in this record is $27.07, reached on December 18, 2017; the latest close is 78.0% below that peak. Across the 41 complete calendar years in the table, RES finished higher in 21 and lower in 20. Its best year was 2010 (+161.3%) and its worst was 2018 (-58.7%).
Over roughly 42 years the share price changed +2094.4%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, RES has gained 31.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $27.07
- Date of high
- Dec 18, 2017
- Low since 1984
- $0.1152
- Date of low
- Oct 27, 1986
- 52-week high
- $8.16
- 52-week low
- $4.18
- Last close
- $5.96
RES returns
1 week
+1.71%
1 month
-9.42%
3 months
+5.49%
6 months
-9.97%
Year to date
+9.56%
1 year
+31.28%
3 years
-33.18%
5 years
+5.67%
RES price return, excluding dividends.
RES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.96 | +7.78% |
| 2025 | 5.53 | -10.37% |
| 2024 | 6.17 | -15.25% |
| 2023 | 7.28 | -18.11% |
| 2022 | 8.89 | +95.81% |
| 2021 | 4.54 | +44.13% |
| 2020 | 3.15 | -39.19% |
| 2019 | 5.18 | -50.90% |
| 2018 | 10.55 | -58.68% |
| 2017 | 25.53 | +28.87% |
| 2016 | 19.81 | +65.77% |
| 2015 | 11.95 | -10.15% |
| 2014 | 13.30 | -27.08% |
| 2013 | 18.24 | +37.56% |
| 2012 | 13.26 | +8.99% |
| 2011 | 12.17 | +0.72% |
| 2010 | 12.08 | +161.35% |
| 2009 | 4.62 | +0.19% |
| 2008 | 4.61 | -9.35% |
| 2007 | 5.09 | -32.17% |
| 2006 | 7.50 | -3.87% |
| 2005 | 7.80 | +135.93% |
| 2004 | 3.31 | +128.58% |
| 2003 | 1.45 | -9.78% |
| 2002 | 1.60 | -30.04% |
| 2001 | 2.29 | +20.07% |
| 2000 | 1.91 | +152.18% |
| 1999 | 0.7572 | -22.03% |
| 1998 | 0.9712 | -37.89% |
| 1997 | 1.56 | +61.02% |
| 1996 | 0.9712 | +61.65% |
| 1995 | 0.6008 | +19.66% |
| 1994 | 0.5021 | -10.29% |
| 1993 | 0.5597 | +28.31% |
| 1992 | 0.4362 | -15.87% |
| 1991 | 0.5185 | -7.36% |
| 1990 | 0.5597 | +30.77% |
| 1989 | 0.428 | +4.01% |
| 1988 | 0.4115 | +35.14% |
| 1987 | 0.3045 | +84.99% |
| 1986 | 0.1646 | -25.92% |
| 1985 | 0.2222 | -6.91% |
| 1984* | 0.2387 | -12.11% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
RES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.02 | 6.11 | 5.96 | 5.96 | -0.67% | |
| 6.03 | 6.03 | 5.94 | 6.00 | +1.01% | |
| 6.04 | 6.11 | 5.83 | 5.94 | -1.66% | |
| 6.10 | 6.13 | 5.95 | 6.04 | -0.98% | |
| 5.87 | 6.20 | 5.85 | 6.10 | +4.10% | |
| 5.71 | 5.94 | 5.70 | 5.86 | +2.45% | |
| 5.59 | 5.77 | 5.59 | 5.72 | +1.60% | |
| 5.65 | 5.70 | 5.61 | 5.63 | -0.18% | |
| 5.67 | 5.72 | 5.58 | 5.64 | -1.57% | |
| 5.91 | 5.93 | 5.72 | 5.73 | -1.88% | |
| 5.82 | 5.93 | 5.77 | 5.84 | -1.02% | |
| 5.89 | 5.90 | 5.79 | 5.90 | +0.85% | |
| 5.77 | 5.90 | 5.66 | 5.85 | +2.27% | |
| 5.60 | 5.86 | 5.56 | 5.72 | +0.70% | |
| 5.83 | 5.84 | 5.64 | 5.68 | -3.07% | |
| 5.92 | 5.96 | 5.82 | 5.86 | -1.18% | |
| 5.99 | 6.05 | 5.90 | 5.93 | -0.84% | |
| 6.10 | 6.14 | 5.88 | 5.98 | -3.24% | |
| 6.16 | 6.30 | 6.14 | 6.18 | +1.31% | |
| 6.42 | 6.42 | 6.05 | 6.10 | -5.43% | |
| 6.46 | 6.55 | 6.40 | 6.45 | -0.15% | |
| 6.66 | 6.66 | 6.39 | 6.46 | -1.82% | |
| 6.60 | 6.73 | 6.47 | 6.58 | +0.92% | |
| 6.66 | 6.67 | 6.52 | 6.52 | +0.31% | |
| 6.42 | 6.52 | 6.37 | 6.50 | +0.46% | |
| 6.57 | 6.62 | 6.45 | 6.47 | -1.52% | |
| 6.46 | 6.65 | 6.42 | 6.57 | +0.31% | |
| 6.60 | 6.66 | 6.50 | 6.55 | +0.31% | |
| 6.50 | 6.65 | 6.45 | 6.53 | +2.03% | |
| 6.40 | 6.45 | 6.33 | 6.40 | 0.00% | |
| 6.12 | 6.48 | 6.12 | 6.40 | +4.23% | |
| 6.07 | 6.18 | 5.97 | 6.14 | 0.00% | |
| 6.14 | 6.23 | 6.12 | 6.14 | -0.97% | |
| 6.32 | 6.32 | 6.11 | 6.20 | -2.67% | |
| 6.38 | 6.45 | 6.32 | 6.37 | +0.16% | |
| 6.42 | 6.46 | 6.24 | 6.36 | +0.47% | |
| 6.41 | 6.47 | 6.32 | 6.33 | +0.16% | |
| 6.57 | 6.59 | 6.29 | 6.32 | -3.81% | |
| 6.41 | 6.58 | 6.33 | 6.57 | +3.30% | |
| 6.31 | 6.49 | 6.30 | 6.36 | +1.27% | |
| 6.22 | 6.34 | 6.17 | 6.28 | -0.32% | |
| 6.30 | 6.34 | 6.21 | 6.30 | -0.47% | |
| 6.16 | 6.35 | 6.13 | 6.33 | +2.93% | |
| 5.87 | 6.15 | 5.87 | 6.15 | +4.77% | |
| 5.84 | 5.96 | 5.80 | 5.87 | -0.34% | |
| 5.88 | 5.95 | 5.79 | 5.89 | +1.73% | |
| 5.93 | 5.93 | 5.75 | 5.79 | -2.36% | |
| 5.65 | 5.96 | 5.65 | 5.93 | +2.95% | |
| 5.56 | 5.87 | 5.51 | 5.76 | +2.67% | |
| 5.46 | 5.65 | 5.37 | 5.61 | +3.51% | |
| 5.37 | 5.44 | 5.21 | 5.42 | +5.86% | |
| 5.34 | 5.37 | 5.05 | 5.12 | -0.78% | |
| 5.50 | 5.50 | 5.15 | 5.16 | -5.67% | |
| 5.56 | 5.68 | 5.44 | 5.47 | -2.50% | |
| 5.87 | 5.89 | 5.61 | 5.61 | -4.27% | |
| 6.15 | 6.15 | 5.81 | 5.86 | -2.01% | |
| 6.00 | 6.08 | 5.93 | 5.98 | +1.01% | |
| 5.90 | 5.99 | 5.78 | 5.92 | +1.20% | |
| 5.97 | 5.97 | 5.83 | 5.85 | -1.02% | |
| 5.87 | 5.92 | 5.82 | 5.91 | +1.20% | |
| 5.91 | 5.95 | 5.80 | 5.84 | -0.85% | |
| 5.88 | 5.90 | 5.72 | 5.89 | +0.68% | |
| 5.91 | 5.92 | 5.73 | 5.85 | +1.21% | |
| 5.67 | 5.83 | 5.67 | 5.78 | +2.30% | |
| 5.64 | 5.66 | 5.55 | 5.65 | +1.44% | |
| 5.54 | 5.65 | 5.48 | 5.57 | -1.07% | |
| 5.55 | 5.75 | 5.55 | 5.63 | +0.90% | |
| 5.51 | 5.63 | 5.50 | 5.58 | +1.45% | |
| 5.52 | 5.72 | 5.47 | 5.50 | -1.79% | |
| 5.77 | 5.80 | 5.56 | 5.60 | -2.10% | |
| 5.80 | 5.87 | 5.69 | 5.72 | -1.89% | |
| 5.85 | 5.91 | 5.76 | 5.83 | +0.34% | |
| 5.79 | 5.96 | 5.79 | 5.81 | -1.36% | |
| 5.84 | 5.92 | 5.74 | 5.89 | -0.84% | |
| 5.67 | 6.00 | 5.66 | 5.94 | +3.85% | |
| 6.10 | 6.13 | 5.60 | 5.72 | -11.46% | |
| 6.38 | 6.56 | 6.34 | 6.46 | -0.15% | |
| 6.63 | 6.63 | 6.33 | 6.47 | -1.67% | |
| 6.56 | 6.61 | 6.40 | 6.58 | -1.05% | |
| 6.74 | 6.78 | 6.62 | 6.65 | -0.75% | |
| 6.82 | 6.89 | 6.65 | 6.70 | -2.76% | |
| 6.90 | 7.05 | 6.83 | 6.89 | -4.17% | |
| 6.97 | 7.30 | 6.95 | 7.19 | +1.70% | |
| 7.30 | 7.34 | 7.00 | 7.07 | -1.12% | |
| 7.02 | 7.23 | 6.97 | 7.15 | +2.73% | |
| 7.19 | 7.19 | 6.84 | 6.96 | -2.25% | |
| 6.91 | 7.22 | 6.91 | 7.12 | +4.55% | |
| 7.25 | 7.29 | 6.75 | 6.81 | -6.20% | |
| 7.19 | 7.41 | 7.00 | 7.26 | +1.97% | |
| 7.00 | 7.15 | 6.93 | 7.12 | +2.01% | |
| 6.81 | 7.08 | 6.81 | 6.98 | +2.65% | |
| 6.72 | 6.81 | 6.63 | 6.80 | +2.72% | |
| 6.63 | 6.75 | 6.54 | 6.62 | -1.19% | |
| 6.82 | 6.82 | 6.65 | 6.70 | -0.45% | |
| 6.94 | 6.94 | 6.71 | 6.73 | -5.48% | |
| 6.99 | 7.28 | 6.99 | 7.12 | +0.85% | |
| 7.21 | 7.21 | 6.93 | 7.06 | -1.12% | |
| 7.13 | 7.18 | 6.91 | 7.14 | +0.99% | |
| 7.15 | 7.32 | 7.00 | 7.07 | -1.26% | |
| 7.24 | 7.29 | 7.11 | 7.16 | +1.42% | |
| 6.83 | 7.14 | 6.82 | 7.06 | +2.02% | |
| 7.13 | 7.18 | 6.90 | 6.92 | -2.26% | |
| 7.00 | 7.13 | 6.89 | 7.08 | +2.02% | |
| 7.08 | 7.11 | 6.85 | 6.94 | -1.70% | |
| 7.13 | 7.15 | 6.96 | 7.06 | +0.57% | |
| 6.80 | 7.14 | 6.80 | 7.02 | +3.24% | |
| 7.06 | 7.17 | 6.79 | 6.80 | -4.63% | |
| 7.18 | 7.25 | 6.86 | 7.13 | -3.39% | |
| 7.39 | 7.57 | 7.24 | 7.38 | -5.38% | |
| 7.66 | 7.88 | 7.66 | 7.80 | +0.52% | |
| 7.67 | 7.82 | 7.54 | 7.76 | +1.84% | |
| 7.80 | 7.82 | 7.59 | 7.62 | -3.30% | |
| 7.70 | 7.98 | 7.67 | 7.88 | -0.38% | |
| 8.00 | 8.06 | 7.89 | 7.91 | -0.25% | |
| 7.94 | 8.02 | 7.84 | 7.93 | +1.28% | |
| 7.93 | 8.16 | 7.73 | 7.83 | -2.12% | |
| 7.71 | 8.03 | 7.57 | 8.00 | +3.90% | |
| 7.34 | 7.95 | 7.33 | 7.70 | +3.36% | |
| 7.35 | 7.53 | 7.33 | 7.45 | +1.64% | |
| 7.04 | 7.34 | 6.97 | 7.33 | +6.23% | |
| 6.55 | 6.91 | 6.43 | 6.90 | +5.67% | |
| 6.85 | 6.94 | 6.52 | 6.53 | -9.31% | |
| 6.98 | 7.29 | 6.98 | 7.20 | +3.00% | |
| 6.64 | 7.00 | 6.62 | 6.99 | +4.95% | |
| 6.68 | 6.78 | 6.56 | 6.66 | -1.48% | |
| 6.70 | 6.88 | 6.70 | 6.76 | +2.11% | |
| 6.58 | 6.66 | 6.55 | 6.62 | -0.45% | |
| 6.72 | 6.85 | 6.62 | 6.65 | -0.45% | |
| 6.55 | 6.75 | 6.41 | 6.68 | -4.16% | |
| 6.91 | 7.00 | 6.85 | 6.97 | +2.20% | |
| 6.87 | 6.97 | 6.78 | 6.82 | -1.16% | |
| 6.88 | 6.99 | 6.79 | 6.90 | +2.83% | |
| 6.93 | 7.02 | 6.64 | 6.71 | -5.23% | |
| 7.16 | 7.28 | 6.94 | 7.08 | -0.98% | |
| 7.40 | 7.41 | 7.12 | 7.15 | -2.32% | |
| 7.24 | 7.37 | 7.24 | 7.32 | +0.97% | |
| 7.10 | 7.32 | 7.06 | 7.25 | +2.69% | |
| 7.01 | 7.08 | 6.94 | 7.06 | -0.98% | |
| 6.95 | 7.20 | 6.90 | 7.13 | +3.48% | |
| 6.46 | 6.99 | 6.46 | 6.89 | +0.88% | |
| 6.90 | 6.92 | 6.70 | 6.83 | -0.29% | |
| 7.04 | 7.17 | 6.82 | 6.85 | -2.14% | |
| 6.94 | 7.19 | 6.86 | 7.00 | +2.04% | |
| 6.63 | 6.87 | 6.59 | 6.86 | +5.05% | |
| 6.47 | 6.64 | 6.37 | 6.53 | +0.15% | |
| 6.51 | 6.56 | 6.42 | 6.52 | -0.76% | |
| 6.36 | 6.66 | 6.30 | 6.57 | +2.66% | |
| 6.14 | 6.46 | 6.12 | 6.40 | +3.56% | |
| 6.17 | 6.34 | 6.05 | 6.18 | -1.28% | |
| 6.18 | 6.38 | 6.07 | 6.26 | +2.29% | |
| 6.12 | 6.22 | 6.05 | 6.12 | -0.16% | |
| 6.18 | 6.18 | 5.97 | 6.13 | -0.33% | |
| 5.89 | 6.15 | 5.82 | 6.15 | +3.02% | |
| 5.93 | 6.13 | 5.85 | 5.97 | -0.50% | |
| 5.93 | 6.09 | 5.74 | 6.00 | +3.27% | |
| 5.83 | 5.90 | 5.73 | 5.81 | +0.35% | |
| 5.79 | 5.90 | 5.72 | 5.79 | -1.19% | |
| 6.07 | 6.07 | 5.79 | 5.86 | -2.50% | |
| 5.99 | 6.06 | 5.88 | 6.01 | +1.18% | |
| 6.10 | 6.21 | 5.84 | 5.94 | -2.62% | |
| 6.04 | 6.18 | 6.00 | 6.10 | -0.16% | |
| 5.91 | 6.15 | 5.91 | 6.11 | +2.52% | |
| 5.75 | 5.99 | 5.75 | 5.96 | +3.47% | |
| 5.86 | 5.86 | 5.65 | 5.76 | -1.03% | |
| 5.63 | 5.89 | 5.63 | 5.82 | +3.37% | |
| 5.71 | 5.72 | 5.49 | 5.63 | -1.92% | |
| 5.68 | 5.81 | 5.65 | 5.74 | +3.61% | |
| 5.68 | 5.68 | 5.50 | 5.54 | -3.15% | |
| 5.72 | 5.77 | 5.60 | 5.72 | -0.87% | |
| 5.43 | 5.86 | 5.43 | 5.77 | +6.46% | |
| 5.64 | 5.73 | 5.32 | 5.42 | -4.24% | |
| 5.47 | 5.88 | 5.47 | 5.66 | +3.47% | |
| 5.48 | 5.79 | 5.07 | 5.47 | -17.37% | |
| 6.46 | 6.82 | 6.43 | 6.62 | -0.45% | |
| 6.55 | 6.69 | 6.52 | 6.65 | -0.75% | |
| 6.56 | 6.85 | 6.56 | 6.70 | +5.51% | |
| 6.57 | 6.64 | 6.25 | 6.35 | -2.61% | |
| 6.36 | 6.54 | 6.34 | 6.52 | +2.52% | |
| 6.52 | 6.61 | 6.35 | 6.36 | -1.09% | |
| 6.61 | 6.77 | 6.42 | 6.43 | -1.38% | |
| 6.35 | 6.55 | 6.33 | 6.52 | +2.35% | |
| 6.20 | 6.39 | 6.20 | 6.37 | +4.77% | |
| 6.15 | 6.20 | 6.05 | 6.08 | -0.82% | |
| 6.18 | 6.20 | 6.10 | 6.13 | -0.97% | |
| 6.12 | 6.19 | 6.03 | 6.19 | -0.16% | |
| 6.09 | 6.33 | 6.09 | 6.20 | +2.99% | |
| 6.09 | 6.15 | 5.99 | 6.02 | +0.67% | |
| 5.92 | 6.07 | 5.85 | 5.98 | +1.18% | |
| 5.93 | 5.99 | 5.85 | 5.91 | -0.34% | |
| 5.68 | 6.02 | 5.66 | 5.93 | +5.14% | |
| 5.72 | 5.73 | 5.57 | 5.64 | -0.35% | |
| 5.78 | 5.82 | 5.64 | 5.66 | -2.08% | |
| 5.86 | 5.92 | 5.49 | 5.78 | +4.52% | |
| 5.45 | 5.61 | 5.32 | 5.53 | +1.65% | |
| 5.49 | 5.51 | 5.41 | 5.44 | -0.55% | |
| 5.45 | 5.54 | 5.45 | 5.47 | +0.92% | |
| 5.45 | 5.49 | 5.41 | 5.42 | -0.18% | |
| 5.43 | 5.46 | 5.39 | 5.43 | -0.55% | |
| 5.48 | 5.49 | 5.39 | 5.46 | +0.18% | |
| 5.55 | 5.61 | 5.36 | 5.45 | -1.98% | |
| 5.62 | 5.76 | 5.54 | 5.56 | +0.18% | |
| 5.62 | 5.72 | 5.53 | 5.55 | -0.72% | |
| 5.63 | 5.68 | 5.53 | 5.59 | -1.24% | |
| 5.53 | 5.68 | 5.53 | 5.66 | +3.10% | |
| 5.65 | 5.65 | 5.37 | 5.49 | -4.36% | |
| 5.69 | 5.76 | 5.60 | 5.74 | +1.06% | |
| 5.89 | 5.92 | 5.65 | 5.68 | -2.41% | |
| 5.80 | 5.96 | 5.80 | 5.82 | -0.85% | |
| 5.87 | 5.94 | 5.78 | 5.87 | +0.17% | |
| 5.79 | 5.87 | 5.74 | 5.86 | +0.86% | |
| 5.79 | 5.89 | 5.73 | 5.81 | -0.51% | |
| 5.83 | 5.91 | 5.80 | 5.84 | +0.86% | |
| 5.71 | 5.82 | 5.67 | 5.79 | +0.70% | |
| 5.46 | 5.75 | 5.44 | 5.75 | +6.48% | |
| 5.34 | 5.44 | 5.25 | 5.40 | +0.37% | |
| 5.34 | 5.49 | 5.32 | 5.38 | +1.13% | |
| 5.28 | 5.36 | 5.25 | 5.32 | +0.57% | |
| 5.23 | 5.33 | 5.22 | 5.29 | +0.57% | |
| 5.20 | 5.30 | 5.15 | 5.26 | +0.77% | |
| 5.21 | 5.26 | 5.15 | 5.22 | -0.76% | |
| 5.09 | 5.28 | 5.00 | 5.26 | +3.95% | |
| 5.24 | 5.34 | 5.03 | 5.06 | -2.69% | |
| 5.18 | 5.28 | 5.14 | 5.20 | -2.07% | |
| 5.20 | 5.36 | 5.17 | 5.31 | +1.34% | |
| 5.42 | 5.51 | 5.22 | 5.24 | -2.96% | |
| 5.39 | 5.42 | 5.28 | 5.40 | +0.37% | |
| 5.49 | 5.57 | 5.29 | 5.38 | -2.18% | |
| 5.62 | 5.67 | 5.46 | 5.50 | -3.17% | |
| 5.56 | 5.73 | 5.55 | 5.68 | +3.65% | |
| 5.48 | 5.56 | 5.35 | 5.48 | -0.18% | |
| 5.47 | 5.50 | 5.34 | 5.49 | +1.10% | |
| 5.40 | 5.51 | 5.36 | 5.43 | +0.37% | |
| 5.39 | 5.49 | 5.36 | 5.41 | -0.18% | |
| 5.34 | 5.58 | 5.26 | 5.42 | +1.12% | |
| 5.24 | 5.50 | 5.17 | 5.36 | +3.08% | |
| 5.59 | 5.59 | 5.17 | 5.20 | -6.98% | |
| 5.33 | 5.60 | 5.15 | 5.59 | +11.80% | |
| 4.82 | 5.05 | 4.81 | 5.00 | +3.95% | |
| 4.76 | 4.82 | 4.74 | 4.81 | +0.63% | |
| 4.76 | 4.90 | 4.76 | 4.78 | +0.21% | |
| 4.76 | 4.87 | 4.76 | 4.77 | 0.00% | |
| 4.60 | 4.79 | 4.60 | 4.77 | +4.84% | |
| 4.57 | 4.65 | 4.47 | 4.55 | +0.66% | |
| 4.46 | 4.58 | 4.45 | 4.52 | +0.89% | |
| 4.36 | 4.49 | 4.36 | 4.48 | +3.23% | |
| 4.31 | 4.40 | 4.24 | 4.34 | +0.23% | |
| 4.36 | 4.40 | 4.22 | 4.33 | 0.00% | |
| 4.37 | 4.45 | 4.32 | 4.33 | +0.23% | |
| 4.20 | 4.37 | 4.18 | 4.32 | 0.00% | |
| 4.30 | 4.35 | 4.18 | 4.32 | +2.13% | |
| 4.52 | 4.52 | 4.22 | 4.23 | -6.83% | |
| 4.72 | 4.80 | 4.54 | 4.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RES chart for longer ranges.