RPC, Inc. (RES) Stock Price History
Historical prices from 1984 to 2026
- 1M
- -21.6%
- 3M
- -19.9%
- YTD
- +0.9%
- 1Y
- +8.8%
- 3Y
- -10.6%
- 5Y
- +3.1%
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
- +5.1%
RES Stock Price Trajectory (1984–2026)
As of July 8, 2026, RPC, Inc. (RES) trades at $5.58, representing a +8.8% return over the past year. The stock has delivered a +28.8% total return over five years (+3.1% 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 -79.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers LBRT (+99.3% 1Y), PUMP (+99.4% 1Y), and ACDC (-35.9% 1Y), RES has underperformed the peer group average. Compare RES vs LBRT →
RES Historical Price Data · from 1984
Rows 1–50 of 10,600| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.51 | 5.63 | 5.50 | 5.58 | 1.10M | +1.45% |
| 2026-07-06 | 5.58 | 5.72 | 5.47 | 5.50 | 1.53M | -1.79% |
| 2026-07-02 | 5.72 | 5.80 | 5.56 | 5.60 | 1.23M | -2.10% |
| 2026-07-01 | 5.79 | 5.87 | 5.70 | 5.72 | 1.62M | -1.89% |
| 2026-06-30 | 5.85 | 5.90 | 5.76 | 5.83 | 1.22M | +0.34% |
| 2026-06-29 | 5.93 | 5.94 | 5.81 | 5.81 | 1.28M | -1.36% |
| 2026-06-26 | 5.84 | 5.92 | 5.74 | 5.89 | 2.79M | -0.84% |
| 2026-06-25 | 5.67 | 6.00 | 5.66 | 5.94 | 1.80M | +3.85% |
| 2026-06-24 | 6.10 | 6.13 | 5.59 | 5.72 | 3.05M | -11.46% |
| 2026-06-23 | 6.39 | 6.56 | 6.34 | 6.46 | 2.59M | -0.15% |
| 2026-06-22 | 6.63 | 6.63 | 6.33 | 6.47 | 2.69M | -1.67% |
| 2026-06-18 | 6.56 | 6.61 | 6.41 | 6.58 | 2.87M | -1.05% |
| 2026-06-17 | 6.74 | 6.78 | 6.62 | 6.65 | 1.43M | -0.75% |
| 2026-06-16 | 6.82 | 6.89 | 6.64 | 6.70 | 1.88M | -2.76% |
| 2026-06-15 | 6.90 | 7.05 | 6.83 | 6.89 | 1.36M | -4.17% |
| 2026-06-12 | 6.97 | 7.30 | 6.95 | 7.19 | 1.16M | +1.70% |
| 2026-06-11 | 7.30 | 7.30 | 7.00 | 7.07 | 1.09M | -1.12% |
| 2026-06-10 | 7.08 | 7.23 | 6.97 | 7.15 | 941K | +2.73% |
| 2026-06-09 | 7.19 | 7.19 | 6.83 | 6.96 | 1.77M | -2.25% |
| 2026-06-08 | 6.91 | 7.22 | 6.91 | 7.12 | 1.39M | +4.55% |
| 2026-06-05 | 7.22 | 7.29 | 6.75 | 6.81 | 1.37M | -6.20% |
| 2026-06-04 | 7.19 | 7.41 | 7.07 | 7.26 | 1.42M | +1.97% |
| 2026-06-03 | 7.00 | 7.15 | 6.93 | 7.12 | 1.37M | +2.01% |
| 2026-06-02 | 6.81 | 7.08 | 6.81 | 6.98 | 1.60M | +2.65% |
| 2026-06-01 | 6.72 | 6.80 | 6.63 | 6.80 | 1.26M | +2.72% |
| 2026-05-29 | 6.63 | 6.74 | 6.55 | 6.62 | 916K | -1.19% |
| 2026-05-28 | 6.82 | 6.82 | 6.65 | 6.70 | 1.04M | -0.45% |
| 2026-05-27 | 6.94 | 6.94 | 6.71 | 6.73 | 1.08M | -5.48% |
| 2026-05-26 | 6.99 | 7.28 | 6.99 | 7.12 | 1.40M | +0.85% |
| 2026-05-22 | 7.21 | 7.21 | 6.92 | 7.06 | 188K | -1.12% |
| 2026-05-21 | 7.13 | 7.18 | 6.92 | 7.14 | 1.87M | +0.99% |
| 2026-05-20 | 7.15 | 7.32 | 7.00 | 7.07 | 1.57M | -1.26% |
| 2026-05-19 | 7.20 | 7.29 | 7.11 | 7.16 | 980K | +1.42% |
| 2026-05-18 | 6.83 | 7.13 | 6.82 | 7.06 | 1.56M | +2.02% |
| 2026-05-15 | 7.13 | 7.17 | 6.90 | 6.92 | 1.48M | -2.26% |
| 2026-05-14 | 7.00 | 7.13 | 6.89 | 7.08 | 1.18M | +2.02% |
| 2026-05-13 | 7.08 | 7.11 | 6.84 | 6.94 | 1.65M | -1.70% |
| 2026-05-12 | 7.07 | 7.14 | 6.96 | 7.06 | 1.91M | +0.57% |
| 2026-05-11 | 6.96 | 7.14 | 6.79 | 7.02 | 1.87M | +3.24% |
| 2026-05-08 | 7.06 | 7.17 | 6.79 | 6.80 | 5.08M | -4.70% |
| 2026-05-07 | 7.18 | 7.18 | 6.86 | 7.13 | 1.92M | -3.32% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +8.8% over the past year, beating its 5-year annualized CAGR of +3.1%. The stock trades below 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 +8.8% 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 1984-2026, downloadable in CSV format.