RPC Inc (RES)
6.63
+0.01
(+0.15%)
USD |
NYSE |
May 03, 10:23
RPC Price: 6.63 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 6.61 | 6.70 | 6.592 | 6.62 | 1.430M |
May 01, 2024 | 6.72 | 6.830 | 6.51 | 6.55 | 1.778M |
Apr 30, 2024 | 7.11 | 7.11 | 6.69 | 6.69 | 2.695M |
Apr 29, 2024 | 7.13 | 7.225 | 7.045 | 7.12 | 1.757M |
Apr 26, 2024 | 7.31 | 7.40 | 7.04 | 7.12 | 2.147M |
Apr 25, 2024 | 7.37 | 7.46 | 6.84 | 7.36 | 4.700M |
Apr 24, 2024 | 7.97 | 8.025 | 7.841 | 7.92 | 1.744M |
Apr 23, 2024 | 7.92 | 8.14 | 7.85 | 8.03 | 1.457M |
Apr 22, 2024 | 7.90 | 8.06 | 7.74 | 7.95 | 1.917M |
Apr 19, 2024 | 7.73 | 8.06 | 7.71 | 7.96 | 1.393M |
Apr 18, 2024 | 7.72 | 7.89 | 7.72 | 7.80 | 1.896M |
Apr 17, 2024 | 7.71 | 7.83 | 7.61 | 7.65 | 1.116M |
Apr 16, 2024 | 7.78 | 7.795 | 7.60 | 7.70 | 1.220M |
Apr 15, 2024 | 7.89 | 7.99 | 7.795 | 7.81 | 1.401M |
Apr 12, 2024 | 8.06 | 8.19 | 7.812 | 7.87 | 1.026M |
Apr 11, 2024 | 8.06 | 8.07 | 7.895 | 7.96 | 1.113M |
Apr 10, 2024 | 7.89 | 8.06 | 7.81 | 8.04 | 1.111M |
Apr 09, 2024 | 7.96 | 8.00 | 7.88 | 7.96 | 940139.0 |
Apr 08, 2024 | 8.05 | 8.13 | 7.885 | 7.90 | 889665.0 |
Apr 05, 2024 | 7.87 | 8.045 | 7.795 | 7.98 | 1.612M |
Apr 04, 2024 | 7.98 | 8.04 | 7.79 | 7.82 | 1.374M |
Apr 03, 2024 | 7.82 | 8.015 | 7.82 | 7.97 | 1.295M |
Apr 02, 2024 | 7.90 | 7.90 | 7.705 | 7.84 | 1.168M |
Apr 01, 2024 | 7.80 | 7.875 | 7.65 | 7.81 | 1.034M |
Mar 28, 2024 | 7.72 | 7.82 | 7.70 | 7.74 | 1.049M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.96
Minimum
Apr 01 2020
12.55
Maximum
Apr 20 2022
6.199
Average
6.22
Median
Jul 17 2019
Price Benchmarks
Oceaneering International Inc | 23.03 |
Schlumberger Ltd | 47.42 |
Baker Hughes Co | 31.80 |
Liberty Energy Inc | 21.76 |
Barnwell Industries Inc | 2.811 |
Price Related Metrics
PE Ratio | 9.471 |
PS Ratio | 0.9314 |
Price to Book Value | 1.375 |
Price to Free Cash Flow | 9.410 |
Earnings Yield | 10.56% |
Market Cap | 1.421B |
Operating PE Ratio | 7.901 |
Normalized PE Ratio | 9.851 |