NYSE - Delayed Quote USD
RPC, Inc. (RES)
4.6600
-0.0900
(-1.89%)
At close: May 20 at 4:00:02 PM EDT
4.6800
+0.02
+(0.43%)
After hours: May 20 at 7:38:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 4.7200 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 1,304,891 |
| May 19, 2025 | 4.7600 | 4.7800 | 4.6600 | 4.7500 | 4.7500 | 802,700 |
| May 16, 2025 | 4.8500 | 4.8700 | 4.7400 | 4.8100 | 4.8100 | 792,300 |
| May 15, 2025 | 4.8900 | 4.9000 | 4.7400 | 4.8400 | 4.8400 | 821,300 |
| May 14, 2025 | 4.9000 | 5.0000 | 4.8700 | 4.9500 | 4.9500 | 1,061,300 |
| May 13, 2025 | 5.0000 | 5.0500 | 4.9100 | 4.9700 | 4.9700 | 1,133,000 |
| May 12, 2025 | 5.0000 | 5.1400 | 4.9300 | 4.9600 | 4.9600 | 1,597,600 |
| May 9, 2025 | 0.04 Dividend | |||||
| May 9, 2025 | 4.8200 | 4.8600 | 4.7600 | 4.7700 | 4.7700 | 834,100 |
| May 8, 2025 | 4.7000 | 4.8500 | 4.6900 | 4.7600 | 4.7200 | 930,000 |
| May 7, 2025 | 4.8000 | 4.8000 | 4.6300 | 4.6600 | 4.6208 | 1,148,100 |
| May 6, 2025 | 4.8900 | 4.9300 | 4.7500 | 4.7600 | 4.7200 | 900,800 |
| May 5, 2025 | 4.9200 | 4.9600 | 4.8400 | 4.8400 | 4.7993 | 915,000 |
| May 2, 2025 | 4.9200 | 5.0300 | 4.8700 | 5.0200 | 4.9778 | 933,600 |
| May 1, 2025 | 4.7200 | 4.9600 | 4.7200 | 4.8600 | 4.8192 | 1,438,100 |
| Apr 30, 2025 | 4.9000 | 4.9000 | 4.6700 | 4.7300 | 4.6903 | 1,531,400 |
| Apr 29, 2025 | 4.9600 | 5.0400 | 4.8900 | 4.9800 | 4.9382 | 1,040,400 |
| Apr 28, 2025 | 5.0300 | 5.0900 | 4.9300 | 4.9900 | 4.9481 | 1,102,300 |
| Apr 25, 2025 | 4.8500 | 5.0700 | 4.7900 | 5.0600 | 5.0175 | 1,371,100 |
| Apr 24, 2025 | 5.4200 | 5.4200 | 4.9100 | 4.9700 | 4.9282 | 2,387,200 |
| Apr 23, 2025 | 5.1000 | 5.2200 | 4.9200 | 4.9300 | 4.8886 | 2,813,700 |
| Apr 22, 2025 | 4.9900 | 5.0600 | 4.8800 | 5.0000 | 4.9580 | 1,916,900 |
| Apr 21, 2025 | 4.9600 | 4.9700 | 4.8400 | 4.9400 | 4.8985 | 1,516,800 |
| Apr 17, 2025 | 4.9300 | 5.1100 | 4.9000 | 5.0300 | 4.9877 | 1,677,100 |
| Apr 16, 2025 | 4.8500 | 4.9700 | 4.8100 | 4.8600 | 4.8192 | 1,875,200 |
| Apr 15, 2025 | 4.7800 | 4.9000 | 4.7800 | 4.7900 | 4.7497 | 1,764,200 |
| Apr 14, 2025 | 4.9300 | 4.9600 | 4.7100 | 4.7600 | 4.7200 | 1,680,500 |
| Apr 11, 2025 | 4.7000 | 4.8400 | 4.5700 | 4.8400 | 4.7993 | 2,026,600 |
| Apr 10, 2025 | 4.7200 | 4.7500 | 4.4500 | 4.6600 | 4.6208 | 2,496,900 |
| Apr 9, 2025 | 4.2100 | 4.9700 | 4.1800 | 4.9000 | 4.8588 | 3,132,000 |
| Apr 8, 2025 | 4.7000 | 4.7400 | 4.2100 | 4.3000 | 4.2639 | 2,189,400 |
| Apr 7, 2025 | 4.1900 | 4.7000 | 4.1000 | 4.4400 | 4.4027 | 3,053,300 |
| Apr 4, 2025 | 4.6500 | 4.6800 | 4.2500 | 4.3200 | 4.2837 | 2,581,200 |
| Apr 3, 2025 | 5.3200 | 5.3700 | 4.8900 | 4.9200 | 4.8787 | 2,084,000 |
| Apr 2, 2025 | 5.5500 | 5.7500 | 5.5100 | 5.7200 | 5.6719 | 1,213,800 |
| Apr 1, 2025 | 5.4700 | 5.6100 | 5.4100 | 5.5800 | 5.5331 | 1,248,700 |
| Mar 31, 2025 | 5.4300 | 5.5100 | 5.3900 | 5.5000 | 5.4538 | 1,322,000 |
| Mar 28, 2025 | 5.6100 | 5.6400 | 5.3800 | 5.4600 | 5.4141 | 1,083,400 |
| Mar 27, 2025 | 5.5700 | 5.6500 | 5.5200 | 5.6200 | 5.5728 | 1,071,000 |
| Mar 26, 2025 | 5.6800 | 5.7500 | 5.5600 | 5.5600 | 5.5133 | 968,400 |
| Mar 25, 2025 | 5.5600 | 5.7300 | 5.5600 | 5.5900 | 5.5430 | 1,572,900 |
| Mar 24, 2025 | 5.5300 | 5.6100 | 5.4700 | 5.5500 | 5.5034 | 1,591,600 |
| Mar 21, 2025 | 5.4500 | 5.5700 | 5.3400 | 5.4800 | 5.4339 | 8,759,800 |
| Mar 20, 2025 | 5.4800 | 5.6100 | 5.4200 | 5.4800 | 5.4339 | 1,353,700 |
| Mar 19, 2025 | 5.3500 | 5.5700 | 5.3500 | 5.5300 | 5.4835 | 2,365,500 |
| Mar 18, 2025 | 5.4000 | 5.4500 | 5.2700 | 5.3700 | 5.3249 | 1,305,000 |
| Mar 17, 2025 | 5.3400 | 5.4700 | 5.2400 | 5.3600 | 5.3150 | 1,649,600 |
| Mar 14, 2025 | 5.2700 | 5.4000 | 5.2500 | 5.3400 | 5.2951 | 1,207,300 |
| Mar 13, 2025 | 5.3000 | 5.4700 | 5.1700 | 5.2300 | 5.1861 | 1,392,100 |
| Mar 12, 2025 | 5.3000 | 5.4100 | 5.1600 | 5.3000 | 5.2555 | 1,394,500 |
| Mar 11, 2025 | 5.4300 | 5.5900 | 5.2600 | 5.2900 | 5.2455 | 1,682,200 |
| Mar 10, 2025 | 5.3800 | 5.5300 | 5.2900 | 5.4000 | 5.3546 | 1,896,600 |
| Mar 7, 2025 | 5.2500 | 5.5200 | 5.2400 | 5.4100 | 5.3645 | 1,933,200 |
| Mar 6, 2025 | 5.1300 | 5.2500 | 5.0500 | 5.2400 | 5.1960 | 1,652,300 |
| Mar 5, 2025 | 5.1800 | 5.2000 | 5.0400 | 5.1800 | 5.1365 | 1,914,900 |
| Mar 4, 2025 | 5.2000 | 5.4000 | 5.0600 | 5.2900 | 5.2455 | 2,310,700 |
| Mar 3, 2025 | 5.5900 | 5.6200 | 5.2300 | 5.2800 | 5.2356 | 1,840,600 |
| Feb 28, 2025 | 5.5300 | 5.6000 | 5.4100 | 5.5800 | 5.5331 | 1,877,600 |
| Feb 27, 2025 | 5.5500 | 5.6600 | 5.4800 | 5.5800 | 5.5331 | 1,383,200 |
| Feb 26, 2025 | 5.6700 | 5.6900 | 5.5100 | 5.5300 | 5.4835 | 1,810,500 |
| Feb 25, 2025 | 5.8800 | 5.9300 | 5.6000 | 5.6700 | 5.6224 | 1,716,100 |
| Feb 24, 2025 | 5.9400 | 6.0500 | 5.9100 | 5.9100 | 5.8603 | 1,493,300 |
| Feb 21, 2025 | 6.1300 | 6.1800 | 5.8900 | 5.9100 | 5.8603 | 1,726,800 |
| Feb 20, 2025 | 6.0600 | 6.1300 | 6.0100 | 6.1000 | 6.0487 | 939,900 |
| Feb 19, 2025 | 6.2500 | 6.3000 | 6.0700 | 6.0800 | 6.0289 | 873,100 |
| Feb 18, 2025 | 6.1400 | 6.3800 | 6.1300 | 6.2800 | 6.2272 | 1,102,500 |
| Feb 14, 2025 | 6.1200 | 6.1900 | 6.0700 | 6.1200 | 6.0686 | 532,600 |
| Feb 13, 2025 | 6.0300 | 6.1000 | 5.9300 | 6.0700 | 6.0190 | 750,000 |
| Feb 12, 2025 | 6.0000 | 6.1000 | 5.9600 | 6.0300 | 5.9793 | 1,492,300 |
| Feb 11, 2025 | 6.0000 | 6.2100 | 5.9500 | 6.1100 | 6.0587 | 905,600 |
| Feb 10, 2025 | 0.04 Dividend | |||||
| Feb 10, 2025 | 5.8400 | 6.0300 | 5.8200 | 5.9700 | 5.9198 | 839,700 |
| Feb 7, 2025 | 5.9700 | 6.0300 | 5.7900 | 5.8100 | 5.7215 | 1,251,200 |
| Feb 6, 2025 | 6.2300 | 6.2900 | 5.9500 | 5.9600 | 5.8692 | 1,342,100 |
| Feb 5, 2025 | 6.4300 | 6.4500 | 6.2100 | 6.2200 | 6.1253 | 1,455,800 |
| Feb 4, 2025 | 6.2300 | 6.4500 | 6.2100 | 6.3900 | 6.2927 | 1,136,100 |
| Feb 3, 2025 | 6.0500 | 6.3700 | 6.0200 | 6.2600 | 6.1647 | 2,387,200 |
| Jan 31, 2025 | 6.3000 | 6.3300 | 6.0900 | 6.1300 | 6.0366 | 2,216,900 |
| Jan 30, 2025 | 6.7200 | 7.0400 | 5.9700 | 6.1700 | 6.0760 | 3,342,800 |
| Jan 29, 2025 | 6.4000 | 6.5400 | 6.2900 | 6.4200 | 6.3222 | 2,129,800 |
| Jan 28, 2025 | 6.6000 | 6.7500 | 6.4000 | 6.4400 | 6.3419 | 1,785,800 |
| Jan 27, 2025 | 6.7400 | 6.7700 | 6.5000 | 6.5700 | 6.4699 | 1,390,900 |
| Jan 24, 2025 | 6.8700 | 6.9400 | 6.6800 | 6.7700 | 6.6669 | 1,298,600 |
| Jan 23, 2025 | 6.7600 | 6.9700 | 6.5800 | 6.8600 | 6.7555 | 2,189,300 |
| Jan 22, 2025 | 6.9200 | 6.9200 | 6.6400 | 6.7000 | 6.5980 | 1,854,200 |
| Jan 21, 2025 | 7.0600 | 7.0900 | 6.8600 | 6.9700 | 6.8638 | 1,382,000 |
| Jan 17, 2025 | 7.0100 | 7.1700 | 7.0000 | 7.0100 | 6.9032 | 2,031,800 |
| Jan 16, 2025 | 6.8000 | 6.9900 | 6.7200 | 6.9600 | 6.8540 | 1,563,100 |
| Jan 15, 2025 | 6.6300 | 6.9200 | 6.5900 | 6.8800 | 6.7752 | 1,361,900 |
| Jan 14, 2025 | 6.3400 | 6.6200 | 6.3400 | 6.5900 | 6.4896 | 1,398,800 |
| Jan 13, 2025 | 6.3900 | 6.5100 | 6.3400 | 6.4100 | 6.3124 | 1,109,300 |
| Jan 10, 2025 | 6.2900 | 6.4300 | 6.2000 | 6.3500 | 6.2533 | 1,713,400 |
| Jan 8, 2025 | 6.1300 | 6.2500 | 6.1300 | 6.1700 | 6.0760 | 1,168,800 |
| Jan 7, 2025 | 6.1600 | 6.2700 | 6.1000 | 6.2300 | 6.1351 | 1,252,600 |
| Jan 6, 2025 | 6.2200 | 6.2900 | 6.1100 | 6.1400 | 6.0465 | 1,471,000 |
| Jan 3, 2025 | 6.1600 | 6.1800 | 6.0500 | 6.1700 | 6.0760 | 1,666,000 |
| Jan 2, 2025 | 6.0700 | 6.2400 | 6.0500 | 6.1300 | 6.0366 | 901,500 |
| Dec 31, 2024 | 5.8500 | 6.0200 | 5.8500 | 5.9400 | 5.8495 | 880,700 |
| Dec 30, 2024 | 5.7700 | 5.9200 | 5.6900 | 5.8500 | 5.7609 | 1,194,200 |
| Dec 27, 2024 | 5.8000 | 5.8600 | 5.7200 | 5.7800 | 5.6920 | 840,800 |
| Dec 26, 2024 | 5.7300 | 5.8000 | 5.6000 | 5.7800 | 5.6920 | 1,187,000 |
| Dec 24, 2024 | 5.7300 | 5.7700 | 5.6100 | 5.7300 | 5.6427 | 394,700 |
| Dec 23, 2024 | 5.6500 | 5.7900 | 5.6000 | 5.7100 | 5.6230 | 1,373,100 |
| Dec 20, 2024 | 5.5500 | 5.7300 | 5.5400 | 5.6300 | 5.5443 | 7,968,800 |
| Dec 19, 2024 | 5.8700 | 5.8700 | 5.6100 | 5.6500 | 5.5639 | 1,664,100 |
| Dec 18, 2024 | 5.9600 | 6.0200 | 5.6600 | 5.7300 | 5.6427 | 1,529,700 |
| Dec 17, 2024 | 5.8700 | 5.9700 | 5.8300 | 5.9300 | 5.8397 | 1,403,900 |
| Dec 16, 2024 | 6.0300 | 6.0600 | 5.9000 | 5.9800 | 5.8889 | 1,459,200 |
| Dec 13, 2024 | 6.1700 | 6.1700 | 6.0400 | 6.1000 | 6.0071 | 1,805,200 |
| Dec 12, 2024 | 6.2900 | 6.3800 | 6.1000 | 6.1600 | 6.0662 | 1,276,800 |
| Dec 11, 2024 | 6.1800 | 6.3800 | 6.0400 | 6.3000 | 6.2040 | 1,668,600 |
| Dec 10, 2024 | 5.8700 | 6.3500 | 5.8100 | 6.1300 | 6.0366 | 1,778,300 |
| Dec 9, 2024 | 5.9300 | 5.9500 | 5.7500 | 5.8400 | 5.7511 | 1,609,500 |
| Dec 6, 2024 | 6.3600 | 6.3600 | 5.8100 | 5.8400 | 5.7511 | 1,715,000 |
| Dec 5, 2024 | 6.3800 | 6.5100 | 6.3500 | 6.3800 | 6.2828 | 742,100 |
| Dec 4, 2024 | 6.4100 | 6.4900 | 6.2000 | 6.3500 | 6.2533 | 1,281,900 |
| Dec 3, 2024 | 6.5200 | 6.5600 | 6.3000 | 6.4300 | 6.3321 | 943,600 |
| Dec 2, 2024 | 6.4200 | 6.4800 | 6.3000 | 6.4300 | 6.3321 | 1,866,500 |
| Nov 29, 2024 | 6.4900 | 6.5100 | 6.3600 | 6.4400 | 6.3419 | 600,200 |
| Nov 27, 2024 | 6.3900 | 6.5200 | 6.3500 | 6.4200 | 6.3222 | 927,100 |
| Nov 26, 2024 | 6.4000 | 6.4300 | 6.2400 | 6.3400 | 6.2434 | 1,112,800 |
| Nov 25, 2024 | 6.4800 | 6.5600 | 6.3200 | 6.3600 | 6.2631 | 1,501,100 |
| Nov 22, 2024 | 6.1600 | 6.4400 | 6.1600 | 6.4300 | 6.3321 | 1,589,500 |
| Nov 21, 2024 | 6.0300 | 6.2500 | 5.9900 | 6.1500 | 6.0563 | 1,122,600 |
| Nov 20, 2024 | 5.8300 | 5.9900 | 5.8300 | 5.9700 | 5.8791 | 1,109,700 |
| Nov 19, 2024 | 5.7400 | 5.9200 | 5.7400 | 5.8400 | 5.7511 | 1,000,400 |
| Nov 18, 2024 | 5.8200 | 5.9400 | 5.7800 | 5.8600 | 5.7708 | 1,186,100 |
| Nov 15, 2024 | 5.9700 | 6.0000 | 5.7000 | 5.7300 | 5.6427 | 1,034,200 |
| Nov 14, 2024 | 5.9400 | 6.0400 | 5.8300 | 5.9100 | 5.8200 | 1,299,300 |
| Nov 13, 2024 | 6.0400 | 6.0600 | 5.8600 | 5.9000 | 5.8101 | 1,455,100 |
| Nov 12, 2024 | 6.1500 | 6.2700 | 5.9900 | 6.0000 | 5.9086 | 1,088,400 |
| Nov 11, 2024 | 6.0000 | 6.1900 | 5.9300 | 6.1600 | 6.0662 | 1,443,000 |
| Nov 8, 2024 | 0.04 Dividend | |||||
| Nov 8, 2024 | 6.1400 | 6.1900 | 5.9900 | 6.0100 | 5.9185 | 1,698,100 |
| Nov 7, 2024 | 6.4200 | 6.4200 | 6.1800 | 6.1900 | 6.0563 | 1,617,900 |
| Nov 6, 2024 | 6.2100 | 6.5000 | 6.1100 | 6.4600 | 6.3205 | 2,189,200 |
| Nov 5, 2024 | 5.7200 | 5.9100 | 5.7000 | 5.8800 | 5.7530 | 1,636,200 |
| Nov 4, 2024 | 5.6700 | 5.7800 | 5.6500 | 5.6800 | 5.5573 | 1,292,200 |
| Nov 1, 2024 | 5.7500 | 5.8100 | 5.6300 | 5.6400 | 5.5182 | 1,515,800 |
| Oct 31, 2024 | 5.7800 | 5.8100 | 5.6300 | 5.6800 | 5.5573 | 1,159,500 |
| Oct 30, 2024 | 5.8200 | 5.9500 | 5.7400 | 5.7400 | 5.6161 | 1,307,900 |
| Oct 29, 2024 | 5.7500 | 5.8500 | 5.7300 | 5.7900 | 5.6650 | 1,318,800 |
| Oct 28, 2024 | 5.7700 | 5.9000 | 5.6900 | 5.7600 | 5.6356 | 2,117,000 |
| Oct 25, 2024 | 6.1000 | 6.2900 | 5.9500 | 5.9700 | 5.8411 | 2,001,200 |
| Oct 24, 2024 | 6.0600 | 6.2500 | 5.7800 | 6.0000 | 5.8704 | 3,543,000 |
| Oct 23, 2024 | 6.2500 | 6.3300 | 6.1800 | 6.2900 | 6.1542 | 1,702,000 |
| Oct 22, 2024 | 6.3900 | 6.4400 | 6.2900 | 6.2900 | 6.1542 | 1,297,000 |
| Oct 21, 2024 | 6.4800 | 6.5100 | 6.2900 | 6.3700 | 6.2324 | 1,175,100 |
| Oct 18, 2024 | 6.4900 | 6.5700 | 6.3900 | 6.4000 | 6.2618 | 1,775,400 |
| Oct 17, 2024 | 6.7000 | 6.7400 | 6.2900 | 6.5800 | 6.4379 | 3,730,300 |
| Oct 16, 2024 | 6.8600 | 6.9500 | 6.7900 | 6.9400 | 6.7901 | 1,492,500 |
| Oct 15, 2024 | 6.7500 | 6.9100 | 6.6900 | 6.7500 | 6.6042 | 1,101,200 |
| Oct 14, 2024 | 6.9000 | 7.0200 | 6.8500 | 7.0000 | 6.8488 | 1,092,200 |
| Oct 11, 2024 | 6.8200 | 7.0400 | 6.7700 | 7.0300 | 6.8782 | 1,849,600 |
| Oct 10, 2024 | 6.9600 | 7.1300 | 6.8500 | 7.0600 | 6.9075 | 1,715,900 |
| Oct 9, 2024 | 6.9300 | 7.0600 | 6.8500 | 6.9400 | 6.7901 | 1,278,400 |
| Oct 8, 2024 | 7.0000 | 7.0300 | 6.8300 | 6.9700 | 6.8195 | 1,438,600 |
| Oct 7, 2024 | 7.0100 | 7.2200 | 6.9600 | 7.1400 | 6.9858 | 2,526,100 |
| Oct 4, 2024 | 6.9200 | 7.1100 | 6.8700 | 7.0000 | 6.8488 | 1,667,400 |
| Oct 3, 2024 | 6.5800 | 6.9000 | 6.5600 | 6.8500 | 6.7021 | 1,792,100 |
| Oct 2, 2024 | 6.7300 | 6.7500 | 6.4800 | 6.5700 | 6.4281 | 1,348,400 |
| Oct 1, 2024 | 6.3500 | 6.7100 | 6.3200 | 6.6100 | 6.4673 | 1,792,800 |
| Sep 30, 2024 | 6.2900 | 6.5400 | 6.2400 | 6.3600 | 6.2227 | 2,002,600 |
| Sep 27, 2024 | 6.3000 | 6.3400 | 6.1800 | 6.2900 | 6.1542 | 1,570,100 |
| Sep 26, 2024 | 6.2000 | 6.2400 | 6.0700 | 6.1900 | 6.0563 | 2,774,100 |
| Sep 25, 2024 | 6.6100 | 6.6200 | 6.3000 | 6.3300 | 6.1933 | 2,148,800 |
| Sep 24, 2024 | 6.8200 | 6.8700 | 6.6400 | 6.6500 | 6.5064 | 1,464,700 |
| Sep 23, 2024 | 6.5500 | 6.8000 | 6.4600 | 6.7300 | 6.5847 | 2,026,100 |
| Sep 20, 2024 | 6.4900 | 6.8300 | 6.4300 | 6.5700 | 6.4281 | 7,894,300 |
| Sep 19, 2024 | 6.5600 | 6.6100 | 6.4400 | 6.5500 | 6.4086 | 1,222,400 |
| Sep 18, 2024 | 6.4100 | 6.6800 | 6.3400 | 6.3700 | 6.2324 | 1,955,900 |
| Sep 17, 2024 | 6.1000 | 6.5000 | 6.0900 | 6.4500 | 6.3107 | 1,937,200 |
| Sep 16, 2024 | 5.9000 | 6.0600 | 5.8200 | 6.0500 | 5.9194 | 1,848,900 |
| Sep 13, 2024 | 5.8100 | 5.8800 | 5.7300 | 5.7800 | 5.6552 | 1,342,100 |
| Sep 12, 2024 | 5.8200 | 5.8800 | 5.6700 | 5.7300 | 5.6063 | 1,624,300 |
| Sep 11, 2024 | 6.0200 | 6.0500 | 5.7100 | 5.7500 | 5.6258 | 2,192,600 |
| Sep 10, 2024 | 6.0000 | 6.0200 | 5.8700 | 5.9900 | 5.8607 | 1,862,900 |
| Sep 9, 2024 | 5.9300 | 6.0800 | 5.9300 | 5.9800 | 5.8509 | 1,425,500 |
| Sep 6, 2024 | 5.9200 | 6.0600 | 5.8700 | 5.9700 | 5.8411 | 1,847,400 |
| Sep 5, 2024 | 6.0700 | 6.0700 | 5.8700 | 5.9100 | 5.7824 | 1,752,700 |
| Sep 4, 2024 | 6.1400 | 6.2100 | 5.9700 | 6.0000 | 5.8704 | 1,760,900 |
| Sep 3, 2024 | 6.3000 | 6.3200 | 6.0800 | 6.1300 | 5.9976 | 1,670,100 |
| Aug 30, 2024 | 6.3300 | 6.4500 | 6.2800 | 6.4200 | 6.2814 | 1,443,800 |
| Aug 29, 2024 | 6.4000 | 6.5100 | 6.2900 | 6.4000 | 6.2618 | 1,469,800 |
| Aug 28, 2024 | 6.2700 | 6.3600 | 6.2300 | 6.3300 | 6.1933 | 1,020,900 |
| Aug 27, 2024 | 6.4200 | 6.4200 | 6.3100 | 6.3700 | 6.2324 | 942,600 |
| Aug 26, 2024 | 6.5400 | 6.6600 | 6.4400 | 6.4500 | 6.3107 | 1,141,200 |
| Aug 23, 2024 | 6.3000 | 6.5600 | 6.2800 | 6.4800 | 6.3401 | 1,064,300 |
| Aug 22, 2024 | 6.2000 | 6.2900 | 6.1800 | 6.2400 | 6.1053 | 880,200 |
| Aug 21, 2024 | 6.2500 | 6.2900 | 6.1500 | 6.2000 | 6.0661 | 1,102,600 |
| Aug 20, 2024 | 6.3300 | 6.3500 | 6.1500 | 6.1800 | 6.0465 | 939,600 |
| Aug 19, 2024 | 6.3200 | 6.4600 | 6.3200 | 6.3500 | 6.2129 | 1,176,500 |
| Aug 16, 2024 | 6.2400 | 6.3800 | 6.1900 | 6.3100 | 6.1737 | 942,500 |
| Aug 15, 2024 | 6.4100 | 6.4800 | 6.2500 | 6.2800 | 6.1444 | 1,760,300 |
| Aug 14, 2024 | 6.3800 | 6.3800 | 6.2300 | 6.3100 | 6.1737 | 1,485,600 |
| Aug 13, 2024 | 6.3700 | 6.3800 | 6.2200 | 6.3300 | 6.1933 | 1,153,000 |
| Aug 12, 2024 | 6.3500 | 6.4100 | 6.2900 | 6.4000 | 6.2618 | 1,071,000 |
| Aug 9, 2024 | 0.04 Dividend | |||||
| Aug 9, 2024 | 6.4100 | 6.4100 | 6.2600 | 6.3100 | 6.1737 | 1,144,600 |
| Aug 8, 2024 | 6.5600 | 6.6000 | 6.4000 | 6.4000 | 6.2227 | 1,894,600 |
| Aug 7, 2024 | 6.6600 | 6.6900 | 6.4800 | 6.5200 | 6.3393 | 1,996,200 |
| Aug 6, 2024 | 6.5500 | 6.6200 | 6.4300 | 6.5100 | 6.3296 | 2,200,800 |
| Aug 5, 2024 | 6.4900 | 6.6200 | 6.3500 | 6.5300 | 6.3491 | 2,179,300 |
| Aug 2, 2024 | 6.9300 | 6.9500 | 6.7000 | 6.7900 | 6.6019 | 2,789,400 |
| Aug 1, 2024 | 7.4400 | 7.4700 | 6.9800 | 7.0600 | 6.8644 | 1,989,800 |
| Jul 31, 2024 | 7.4300 | 7.5400 | 7.3100 | 7.4700 | 7.2630 | 2,793,500 |
| Jul 30, 2024 | 7.1000 | 7.4200 | 7.0600 | 7.3700 | 7.1658 | 2,916,700 |
| Jul 29, 2024 | 6.9500 | 7.1400 | 6.9000 | 7.1100 | 6.9130 | 2,359,900 |
| Jul 26, 2024 | 6.9200 | 7.1800 | 6.8200 | 6.9600 | 6.7671 | 3,917,500 |
| Jul 25, 2024 | 6.1200 | 6.9700 | 6.1200 | 6.9300 | 6.7380 | 7,361,800 |
| Jul 24, 2024 | 5.8300 | 5.8700 | 5.7000 | 5.7700 | 5.6101 | 2,675,400 |
| Jul 23, 2024 | 5.8700 | 5.9000 | 5.7400 | 5.8100 | 5.6490 | 2,423,300 |
| Jul 22, 2024 | 5.9200 | 5.9200 | 5.7500 | 5.8800 | 5.7171 | 2,327,000 |
| Jul 19, 2024 | 6.1800 | 6.1800 | 5.8700 | 5.9200 | 5.7560 | 2,983,200 |
| Jul 18, 2024 | 6.3700 | 6.4200 | 6.2400 | 6.3100 | 6.1352 | 2,317,800 |
| Jul 17, 2024 | 6.4000 | 6.5400 | 6.3600 | 6.4300 | 6.2518 | 1,698,200 |
| Jul 16, 2024 | 6.1200 | 6.3800 | 6.0900 | 6.3700 | 6.1935 | 1,835,200 |
| Jul 15, 2024 | 6.0300 | 6.2700 | 5.9400 | 6.1800 | 6.0088 | 1,445,100 |
| Jul 12, 2024 | 5.9800 | 5.9900 | 5.8700 | 5.9600 | 5.7949 | 1,116,300 |
| Jul 11, 2024 | 5.7800 | 5.9200 | 5.7200 | 5.9100 | 5.7462 | 1,540,200 |
| Jul 10, 2024 | 5.6700 | 5.8500 | 5.6600 | 5.7600 | 5.6004 | 1,367,400 |
| Jul 9, 2024 | 5.8200 | 5.8300 | 5.6900 | 5.7200 | 5.5615 | 1,473,100 |
| Jul 8, 2024 | 5.9900 | 6.0500 | 5.8100 | 5.8500 | 5.6879 | 1,446,200 |
| Jul 5, 2024 | 6.1800 | 6.1800 | 5.9600 | 5.9600 | 5.7949 | 1,091,500 |
| Jul 3, 2024 | 6.0900 | 6.2200 | 6.0600 | 6.2100 | 6.0379 | 832,400 |
| Jul 2, 2024 | 6.1700 | 6.2200 | 6.0500 | 6.0800 | 5.9115 | 1,058,000 |
| Jul 1, 2024 | 6.3000 | 6.3500 | 6.0900 | 6.1300 | 5.9601 | 1,355,300 |
| Jun 28, 2024 | 6.2900 | 6.3400 | 6.2400 | 6.2500 | 6.0768 | 2,592,000 |
| Jun 27, 2024 | 6.2200 | 6.2600 | 6.1500 | 6.2400 | 6.0671 | 1,467,300 |
| Jun 26, 2024 | 6.3600 | 6.3600 | 6.1200 | 6.1800 | 6.0088 | 1,699,900 |
| Jun 25, 2024 | 6.3000 | 6.4100 | 6.2800 | 6.3800 | 6.2032 | 1,426,100 |
| Jun 24, 2024 | 6.1800 | 6.3600 | 6.1300 | 6.3300 | 6.1546 | 1,671,600 |
| Jun 21, 2024 | 6.0900 | 6.1500 | 5.9900 | 6.1300 | 5.9601 | 8,104,300 |
| Jun 20, 2024 | 6.1100 | 6.1400 | 6.0100 | 6.0900 | 5.9213 | 2,341,500 |
| Jun 18, 2024 | 6.1300 | 6.2100 | 6.0800 | 6.1100 | 5.9407 | 1,671,600 |
| Jun 17, 2024 | 6.0900 | 6.1600 | 5.9700 | 6.1200 | 5.9504 | 1,967,600 |
| Jun 14, 2024 | 6.3300 | 6.3300 | 6.0500 | 6.0900 | 5.9213 | 1,592,400 |
| Jun 13, 2024 | 6.4700 | 6.4700 | 6.2900 | 6.3400 | 6.1643 | 999,400 |
| Jun 12, 2024 | 6.6600 | 6.7000 | 6.5100 | 6.5100 | 6.3296 | 1,264,300 |
| Jun 11, 2024 | 6.4400 | 6.5200 | 6.3500 | 6.5100 | 6.3296 | 813,500 |
| Jun 10, 2024 | 6.4500 | 6.5700 | 6.4200 | 6.5000 | 6.3199 | 945,400 |
| Jun 7, 2024 | 6.4400 | 6.4600 | 6.3500 | 6.4500 | 6.2713 | 1,090,200 |
| Jun 6, 2024 | 6.5200 | 6.5200 | 6.4200 | 6.4800 | 6.3004 | 883,900 |
| Jun 5, 2024 | 6.5200 | 6.5800 | 6.4800 | 6.5000 | 6.3199 | 1,201,400 |
| Jun 4, 2024 | 6.4900 | 6.5100 | 6.3900 | 6.4800 | 6.3004 | 1,393,400 |
| Jun 3, 2024 | 6.8500 | 6.8500 | 6.4900 | 6.5700 | 6.3880 | 1,378,900 |
| May 31, 2024 | 6.6200 | 6.8300 | 6.5800 | 6.8300 | 6.6407 | 1,651,500 |
| May 30, 2024 | 6.6800 | 6.7700 | 6.5900 | 6.6000 | 6.4171 | 1,160,800 |
| May 29, 2024 | 6.8100 | 6.8300 | 6.6400 | 6.6600 | 6.4755 | 945,400 |
| May 28, 2024 | 6.8000 | 6.9200 | 6.7700 | 6.8600 | 6.6699 | 1,197,800 |
| May 24, 2024 | 6.7700 | 6.8300 | 6.7000 | 6.7800 | 6.5921 | 1,187,900 |
| May 23, 2024 | 6.9100 | 7.0000 | 6.7100 | 6.7600 | 6.5727 | 1,303,200 |
| May 22, 2024 | 7.2200 | 7.2200 | 6.8800 | 6.9100 | 6.7185 | 1,660,300 |
| May 21, 2024 | 7.1800 | 7.2900 | 7.1600 | 7.2500 | 7.0491 | 1,642,500 |
Related Tickers
OIS Oil States International, Inc.
4.5400
-0.66%
OII Oceaneering International, Inc.
19.55
-1.01%
HLX Helix Energy Solutions Group, Inc.
6.43
-0.62%
CLB Core Laboratories Inc.
11.45
-1.38%
GEOS Geospace Technologies Corporation
6.39
+5.62%
TTI TETRA Technologies, Inc.
2.8600
-2.39%
XPRO Expro Group Holdings N.V.
8.21
-0.85%
WTTR Select Water Solutions, Inc.
8.39
-0.47%
FTK Flotek Industries, Inc.
15.40
+0.26%
PUMP ProPetro Holding Corp.
5.73
+0.88%