NYSE - Delayed Quote • USD
RPC, Inc. (RES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.31 | 7.40 | 7.04 | 7.12 | 7.12 | 2,142,618 |
| Apr 25, 2024 | 7.37 | 7.46 | 6.84 | 7.36 | 7.36 | 4,700,400 |
| Apr 24, 2024 | 7.97 | 8.03 | 7.84 | 7.92 | 7.92 | 1,744,100 |
| Apr 23, 2024 | 7.92 | 8.14 | 7.85 | 8.03 | 8.03 | 1,457,200 |
| Apr 22, 2024 | 7.90 | 8.06 | 7.74 | 7.95 | 7.95 | 1,916,400 |
| Apr 19, 2024 | 7.73 | 8.06 | 7.71 | 7.96 | 7.96 | 1,393,300 |
| Apr 18, 2024 | 7.72 | 7.89 | 7.72 | 7.80 | 7.80 | 1,895,900 |
| Apr 17, 2024 | 7.71 | 7.83 | 7.61 | 7.65 | 7.65 | 1,115,900 |
| Apr 16, 2024 | 7.78 | 7.80 | 7.60 | 7.70 | 7.70 | 1,219,800 |
| Apr 15, 2024 | 7.89 | 7.99 | 7.80 | 7.81 | 7.81 | 1,401,200 |
| Apr 12, 2024 | 8.06 | 8.19 | 7.81 | 7.87 | 7.87 | 1,026,100 |
| Apr 11, 2024 | 8.06 | 8.07 | 7.90 | 7.96 | 7.96 | 1,112,900 |
| Apr 10, 2024 | 7.89 | 8.06 | 7.81 | 8.04 | 8.04 | 1,110,800 |
| Apr 9, 2024 | 7.96 | 8.00 | 7.88 | 7.96 | 7.96 | 940,100 |
| Apr 8, 2024 | 8.05 | 8.13 | 7.89 | 7.90 | 7.90 | 889,700 |
| Apr 5, 2024 | 7.87 | 8.05 | 7.80 | 7.98 | 7.98 | 1,611,700 |
| Apr 4, 2024 | 7.98 | 8.04 | 7.79 | 7.82 | 7.82 | 1,374,200 |
| Apr 3, 2024 | 7.82 | 8.02 | 7.82 | 7.97 | 7.97 | 1,294,800 |
| Apr 2, 2024 | 7.90 | 7.90 | 7.71 | 7.84 | 7.84 | 1,168,100 |
| Apr 1, 2024 | 7.80 | 7.88 | 7.65 | 7.81 | 7.81 | 1,033,800 |
| Mar 28, 2024 | 7.72 | 7.82 | 7.70 | 7.74 | 7.74 | 1,049,100 |
| Mar 27, 2024 | 7.56 | 7.71 | 7.54 | 7.69 | 7.69 | 851,000 |
| Mar 26, 2024 | 7.87 | 7.87 | 7.56 | 7.56 | 7.56 | 1,454,500 |
| Mar 25, 2024 | 7.80 | 7.93 | 7.80 | 7.84 | 7.84 | 929,400 |
| Mar 22, 2024 | 7.79 | 7.92 | 7.72 | 7.77 | 7.77 | 1,398,700 |
| Mar 21, 2024 | 7.72 | 7.80 | 7.67 | 7.77 | 7.77 | 959,500 |
| Mar 20, 2024 | 7.60 | 7.76 | 7.57 | 7.69 | 7.69 | 1,376,800 |
| Mar 19, 2024 | 7.55 | 7.71 | 7.52 | 7.68 | 7.68 | 1,106,600 |
| Mar 18, 2024 | 7.64 | 7.70 | 7.51 | 7.55 | 7.55 | 1,426,100 |
| Mar 15, 2024 | 7.42 | 7.64 | 7.40 | 7.62 | 7.62 | 6,260,900 |
| Mar 14, 2024 | 7.49 | 7.52 | 7.35 | 7.46 | 7.46 | 1,536,400 |
| Mar 13, 2024 | 7.63 | 7.77 | 7.38 | 7.45 | 7.45 | 2,151,200 |
| Mar 12, 2024 | 7.59 | 7.59 | 7.49 | 7.55 | 7.55 | 1,046,400 |
| Mar 11, 2024 | 7.53 | 7.67 | 7.45 | 7.59 | 7.59 | 1,436,300 |
| Mar 8, 2024 | 7.61 | 7.63 | 7.46 | 7.55 | 7.55 | 1,225,500 |
| Mar 7, 2024 | 7.34 | 7.59 | 7.32 | 7.53 | 7.53 | 1,347,000 |
| Mar 6, 2024 | 7.52 | 7.57 | 7.31 | 7.32 | 7.32 | 1,651,900 |
| Mar 5, 2024 | 7.32 | 7.47 | 7.26 | 7.40 | 7.40 | 1,486,400 |
| Mar 4, 2024 | 7.53 | 7.61 | 7.31 | 7.32 | 7.32 | 1,275,300 |
| Mar 1, 2024 | 7.48 | 7.57 | 7.44 | 7.51 | 7.51 | 1,473,500 |
| Feb 29, 2024 | 7.40 | 7.51 | 7.30 | 7.39 | 7.39 | 1,385,900 |
| Feb 28, 2024 | 7.36 | 7.45 | 7.26 | 7.32 | 7.32 | 1,317,700 |
| Feb 27, 2024 | 7.36 | 7.46 | 7.31 | 7.35 | 7.35 | 1,129,100 |
| Feb 26, 2024 | 7.26 | 7.38 | 7.16 | 7.29 | 7.29 | 1,309,800 |
| Feb 23, 2024 | 7.16 | 7.26 | 7.08 | 7.25 | 7.25 | 1,533,500 |
| Feb 22, 2024 | 7.21 | 7.30 | 7.07 | 7.26 | 7.26 | 1,811,900 |
| Feb 21, 2024 | 7.30 | 7.46 | 7.24 | 7.32 | 7.32 | 1,796,800 |
| Feb 20, 2024 | 7.28 | 7.39 | 7.21 | 7.27 | 7.27 | 1,375,000 |
| Feb 16, 2024 | 7.33 | 7.43 | 7.18 | 7.32 | 7.32 | 1,531,900 |
| Feb 15, 2024 | 6.92 | 7.32 | 6.92 | 7.32 | 7.32 | 1,576,600 |
| Feb 14, 2024 | 6.89 | 6.97 | 6.78 | 6.90 | 6.90 | 1,350,800 |
| Feb 13, 2024 | 7.01 | 7.02 | 6.78 | 6.86 | 6.86 | 1,539,500 |
| Feb 12, 2024 | 6.97 | 7.11 | 6.97 | 7.03 | 7.03 | 1,395,300 |
| Feb 9, 2024 | 6.96 | 7.02 | 6.89 | 6.94 | 6.94 | 1,188,700 |
| Feb 8, 2024 | 0.04 Dividend | |||||
| Feb 8, 2024 | 7.03 | 7.10 | 6.89 | 6.98 | 6.98 | 1,573,400 |
| Feb 7, 2024 | 7.14 | 7.21 | 6.93 | 7.05 | 7.01 | 1,888,900 |
| Feb 6, 2024 | 6.98 | 7.18 | 6.94 | 7.14 | 7.10 | 1,637,500 |
| Feb 5, 2024 | 7.00 | 7.05 | 6.79 | 6.92 | 6.88 | 1,602,800 |
| Feb 2, 2024 | 7.22 | 7.28 | 7.05 | 7.05 | 7.01 | 1,507,100 |
| Feb 1, 2024 | 7.38 | 7.45 | 7.18 | 7.26 | 7.22 | 1,831,800 |
| Jan 31, 2024 | 7.65 | 7.67 | 7.30 | 7.31 | 7.27 | 2,311,200 |
| Jan 30, 2024 | 7.23 | 7.67 | 7.22 | 7.62 | 7.58 | 2,927,100 |
| Jan 29, 2024 | 7.35 | 7.46 | 7.24 | 7.42 | 7.38 | 1,875,100 |
| Jan 26, 2024 | 7.30 | 7.61 | 7.23 | 7.41 | 7.37 | 3,076,300 |
| Jan 25, 2024 | 7.13 | 7.35 | 6.86 | 7.32 | 7.28 | 3,924,000 |
| Jan 24, 2024 | 6.73 | 6.93 | 6.69 | 6.90 | 6.86 | 3,288,900 |
| Jan 23, 2024 | 6.70 | 6.81 | 6.58 | 6.64 | 6.60 | 1,797,300 |
| Jan 22, 2024 | 6.49 | 6.67 | 6.41 | 6.65 | 6.61 | 1,581,000 |
| Jan 19, 2024 | 6.51 | 6.52 | 6.39 | 6.49 | 6.45 | 1,351,000 |
| Jan 18, 2024 | 6.46 | 6.48 | 6.34 | 6.46 | 6.42 | 1,232,700 |
| Jan 17, 2024 | 6.47 | 6.50 | 6.34 | 6.42 | 6.38 | 1,404,900 |
| Jan 16, 2024 | 6.73 | 6.74 | 6.51 | 6.52 | 6.48 | 999,200 |
| Jan 12, 2024 | 6.81 | 6.90 | 6.66 | 6.74 | 6.70 | 1,228,900 |
| Jan 11, 2024 | 6.66 | 6.71 | 6.54 | 6.68 | 6.64 | 1,595,400 |
| Jan 10, 2024 | 6.69 | 6.69 | 6.58 | 6.63 | 6.59 | 1,111,400 |
| Jan 9, 2024 | 6.90 | 6.91 | 6.67 | 6.75 | 6.71 | 1,516,500 |
| Jan 8, 2024 | 6.98 | 7.02 | 6.78 | 6.88 | 6.84 | 1,825,900 |
| Jan 5, 2024 | 7.16 | 7.23 | 7.09 | 7.17 | 7.13 | 1,296,600 |
| Jan 4, 2024 | 7.35 | 7.39 | 7.09 | 7.09 | 7.05 | 1,552,200 |
| Jan 3, 2024 | 7.10 | 7.40 | 7.03 | 7.27 | 7.23 | 1,483,100 |
| Jan 2, 2024 | 7.28 | 7.43 | 7.12 | 7.13 | 7.09 | 2,375,400 |
| Dec 29, 2023 | 7.40 | 7.45 | 7.26 | 7.28 | 7.24 | 2,219,000 |
| Dec 28, 2023 | 7.45 | 7.47 | 7.33 | 7.38 | 7.34 | 1,011,900 |
| Dec 27, 2023 | 7.50 | 7.56 | 7.44 | 7.46 | 7.42 | 1,218,500 |
| Dec 26, 2023 | 7.49 | 7.57 | 7.37 | 7.53 | 7.49 | 1,187,000 |
| Dec 22, 2023 | 7.47 | 7.57 | 7.32 | 7.37 | 7.33 | 1,557,900 |
| Dec 21, 2023 | 7.35 | 7.47 | 7.35 | 7.42 | 7.38 | 1,569,300 |
| Dec 20, 2023 | 7.45 | 7.60 | 7.32 | 7.32 | 7.28 | 1,580,300 |
| Dec 19, 2023 | 7.33 | 7.45 | 7.31 | 7.39 | 7.35 | 1,674,500 |
| Dec 18, 2023 | 7.46 | 7.55 | 7.28 | 7.30 | 7.26 | 1,762,400 |
| Dec 15, 2023 | 7.41 | 7.46 | 7.18 | 7.32 | 7.28 | 12,683,100 |
| Dec 14, 2023 | 7.29 | 7.43 | 7.25 | 7.41 | 7.37 | 2,285,200 |
| Dec 13, 2023 | 6.88 | 7.12 | 6.83 | 7.11 | 7.07 | 2,558,300 |
| Dec 12, 2023 | 6.83 | 6.94 | 6.75 | 6.86 | 6.82 | 1,735,300 |
| Dec 11, 2023 | 7.00 | 7.10 | 6.91 | 6.95 | 6.91 | 1,542,600 |
| Dec 8, 2023 | 7.04 | 7.17 | 6.95 | 7.04 | 7.00 | 1,610,700 |
| Dec 7, 2023 | 7.11 | 7.15 | 6.89 | 6.95 | 6.91 | 1,446,500 |
| Dec 6, 2023 | 7.21 | 7.33 | 7.04 | 7.05 | 7.01 | 2,731,600 |
| Dec 5, 2023 | 7.33 | 7.37 | 7.18 | 7.22 | 7.18 | 2,329,600 |
| Dec 4, 2023 | 7.25 | 7.39 | 7.10 | 7.33 | 7.29 | 1,750,500 |
| Dec 1, 2023 | 7.24 | 7.43 | 7.15 | 7.29 | 7.25 | 1,013,400 |
| Nov 30, 2023 | 7.37 | 7.47 | 7.16 | 7.25 | 7.21 | 1,439,300 |
| Nov 29, 2023 | 7.25 | 7.33 | 7.14 | 7.26 | 7.22 | 1,262,000 |
| Nov 28, 2023 | 7.39 | 7.42 | 7.17 | 7.19 | 7.15 | 1,454,600 |
| Nov 27, 2023 | 7.39 | 7.45 | 7.27 | 7.40 | 7.36 | 1,078,800 |
| Nov 24, 2023 | 7.30 | 7.44 | 7.30 | 7.41 | 7.37 | 586,600 |
| Nov 22, 2023 | 7.11 | 7.35 | 7.00 | 7.32 | 7.28 | 877,000 |
| Nov 21, 2023 | 7.35 | 7.40 | 7.25 | 7.35 | 7.31 | 795,800 |
| Nov 20, 2023 | 7.46 | 7.48 | 7.35 | 7.39 | 7.35 | 1,097,300 |
| Nov 17, 2023 | 7.32 | 7.39 | 7.24 | 7.34 | 7.30 | 1,243,600 |
| Nov 16, 2023 | 7.45 | 7.50 | 7.07 | 7.20 | 7.16 | 1,599,000 |
| Nov 15, 2023 | 7.53 | 7.68 | 7.47 | 7.52 | 7.48 | 948,300 |
| Nov 14, 2023 | 7.52 | 7.60 | 7.42 | 7.58 | 7.54 | 1,113,200 |
| Nov 13, 2023 | 7.35 | 7.54 | 7.31 | 7.49 | 7.45 | 920,300 |
| Nov 10, 2023 | 7.36 | 7.42 | 7.24 | 7.35 | 7.31 | 1,094,600 |
| Nov 9, 2023 | 0.04 Dividend | |||||
| Nov 9, 2023 | 7.42 | 7.46 | 7.27 | 7.28 | 7.24 | 1,011,500 |
| Nov 8, 2023 | 7.33 | 7.53 | 7.33 | 7.36 | 7.28 | 1,148,100 |
| Nov 7, 2023 | 7.73 | 7.73 | 7.33 | 7.37 | 7.29 | 1,819,400 |
| Nov 6, 2023 | 8.29 | 8.34 | 7.88 | 7.90 | 7.81 | 1,349,700 |
| Nov 3, 2023 | 8.29 | 8.44 | 8.13 | 8.20 | 8.11 | 1,567,200 |
| Nov 2, 2023 | 8.16 | 8.32 | 8.03 | 8.25 | 8.16 | 1,729,000 |
| Nov 1, 2023 | 8.43 | 8.46 | 8.12 | 8.16 | 8.07 | 1,905,300 |
| Oct 31, 2023 | 8.43 | 8.46 | 8.22 | 8.32 | 8.23 | 1,010,400 |
| Oct 30, 2023 | 8.40 | 8.55 | 8.32 | 8.39 | 8.30 | 1,132,500 |
| Oct 27, 2023 | 8.29 | 8.56 | 8.16 | 8.44 | 8.35 | 1,664,900 |
| Oct 26, 2023 | 8.57 | 8.60 | 8.09 | 8.29 | 8.20 | 2,137,100 |
| Oct 25, 2023 | 8.46 | 9.22 | 8.31 | 8.75 | 8.65 | 3,454,200 |
| Oct 24, 2023 | 8.88 | 8.93 | 8.69 | 8.69 | 8.59 | 1,301,900 |
| Oct 23, 2023 | 8.81 | 8.98 | 8.75 | 8.81 | 8.71 | 1,185,700 |
| Oct 20, 2023 | 9.00 | 9.11 | 8.82 | 8.90 | 8.80 | 1,529,200 |
| Oct 19, 2023 | 9.03 | 9.22 | 8.89 | 9.08 | 8.98 | 1,380,500 |
| Oct 18, 2023 | 9.15 | 9.26 | 9.06 | 9.10 | 9.00 | 892,500 |
| Oct 17, 2023 | 8.79 | 9.18 | 8.79 | 9.14 | 9.04 | 1,325,100 |
| Oct 16, 2023 | 8.94 | 9.01 | 8.76 | 8.84 | 8.74 | 965,100 |
| Oct 13, 2023 | 8.91 | 9.00 | 8.73 | 8.92 | 8.82 | 1,092,000 |
| Oct 12, 2023 | 8.88 | 8.88 | 8.58 | 8.73 | 8.63 | 1,157,800 |
| Oct 11, 2023 | 8.64 | 8.79 | 8.57 | 8.77 | 8.67 | 1,134,800 |
| Oct 10, 2023 | 8.82 | 8.83 | 8.70 | 8.79 | 8.69 | 1,094,500 |
| Oct 9, 2023 | 8.74 | 8.98 | 8.72 | 8.81 | 8.71 | 1,486,000 |
| Oct 6, 2023 | 8.31 | 8.51 | 8.11 | 8.41 | 8.32 | 1,521,000 |
| Oct 5, 2023 | 8.16 | 8.42 | 8.07 | 8.30 | 8.21 | 1,793,300 |
| Oct 4, 2023 | 8.48 | 8.57 | 8.20 | 8.26 | 8.17 | 1,569,500 |
| Oct 3, 2023 | 8.36 | 8.67 | 8.29 | 8.66 | 8.56 | 1,709,200 |
| Oct 2, 2023 | 8.90 | 8.91 | 8.31 | 8.38 | 8.29 | 2,079,000 |
| Sep 29, 2023 | 9.20 | 9.28 | 8.70 | 8.94 | 8.84 | 2,360,700 |
| Sep 28, 2023 | 9.24 | 9.41 | 9.17 | 9.23 | 9.13 | 1,747,700 |
| Sep 27, 2023 | 9.00 | 9.36 | 8.86 | 9.28 | 9.18 | 1,145,500 |
| Sep 26, 2023 | 8.84 | 9.00 | 8.77 | 8.81 | 8.71 | 989,000 |
| Sep 25, 2023 | 8.71 | 8.96 | 8.67 | 8.95 | 8.85 | 1,048,600 |
| Sep 22, 2023 | 8.77 | 8.90 | 8.67 | 8.77 | 8.67 | 1,111,000 |
| Sep 21, 2023 | 8.75 | 8.88 | 8.56 | 8.70 | 8.60 | 1,559,500 |
| Sep 20, 2023 | 8.72 | 8.94 | 8.68 | 8.70 | 8.60 | 1,252,400 |
| Sep 19, 2023 | 8.98 | 9.08 | 8.80 | 8.83 | 8.73 | 1,292,600 |
| Sep 18, 2023 | 8.88 | 8.96 | 8.74 | 8.87 | 8.77 | 1,072,100 |
| Sep 15, 2023 | 8.88 | 8.92 | 8.66 | 8.76 | 8.66 | 3,578,900 |
| Sep 14, 2023 | 8.49 | 8.93 | 8.40 | 8.91 | 8.81 | 1,565,800 |
| Sep 13, 2023 | 8.42 | 8.43 | 8.25 | 8.34 | 8.25 | 1,068,100 |
| Sep 12, 2023 | 8.50 | 8.64 | 8.33 | 8.44 | 8.35 | 1,357,700 |
| Sep 11, 2023 | 8.45 | 8.47 | 8.19 | 8.36 | 8.27 | 1,185,000 |
| Sep 8, 2023 | 8.32 | 8.48 | 8.28 | 8.41 | 8.32 | 882,900 |
| Sep 7, 2023 | 8.29 | 8.38 | 8.10 | 8.29 | 8.20 | 1,186,000 |
| Sep 6, 2023 | 8.25 | 8.38 | 8.13 | 8.32 | 8.23 | 1,197,100 |
| Sep 5, 2023 | 8.30 | 8.48 | 8.24 | 8.26 | 8.17 | 1,693,300 |
| Sep 1, 2023 | 8.08 | 8.33 | 8.05 | 8.29 | 8.20 | 1,195,800 |
| Aug 31, 2023 | 8.13 | 8.13 | 7.98 | 7.99 | 7.90 | 1,319,900 |
| Aug 30, 2023 | 8.17 | 8.24 | 8.11 | 8.11 | 8.02 | 889,200 |
| Aug 29, 2023 | 8.17 | 8.23 | 7.99 | 8.17 | 8.08 | 950,900 |
| Aug 28, 2023 | 8.12 | 8.24 | 8.06 | 8.14 | 8.05 | 806,500 |
| Aug 25, 2023 | 8.07 | 8.09 | 7.93 | 8.06 | 7.97 | 985,300 |
| Aug 24, 2023 | 7.93 | 8.15 | 7.93 | 7.98 | 7.89 | 1,040,700 |
| Aug 23, 2023 | 7.95 | 8.05 | 7.78 | 8.02 | 7.93 | 1,950,200 |
| Aug 22, 2023 | 8.17 | 8.19 | 8.07 | 8.08 | 7.99 | 883,100 |
| Aug 21, 2023 | 8.30 | 8.36 | 8.12 | 8.17 | 8.08 | 739,200 |
| Aug 18, 2023 | 8.10 | 8.33 | 8.09 | 8.30 | 8.21 | 808,100 |
| Aug 17, 2023 | 8.22 | 8.34 | 8.13 | 8.20 | 8.11 | 1,235,300 |
| Aug 16, 2023 | 8.15 | 8.38 | 8.09 | 8.09 | 8.00 | 1,033,100 |
| Aug 15, 2023 | 8.25 | 8.30 | 8.10 | 8.12 | 8.03 | 1,033,600 |
| Aug 14, 2023 | 8.32 | 8.49 | 8.28 | 8.36 | 8.27 | 1,392,300 |
| Aug 11, 2023 | 8.33 | 8.48 | 8.33 | 8.38 | 8.29 | 921,000 |
| Aug 10, 2023 | 8.41 | 8.55 | 8.23 | 8.33 | 8.24 | 1,015,100 |
| Aug 9, 2023 | 0.04 Dividend | |||||
| Aug 9, 2023 | 8.30 | 8.55 | 8.20 | 8.44 | 8.35 | 1,577,500 |
| Aug 8, 2023 | 8.00 | 8.24 | 7.89 | 8.24 | 8.11 | 921,200 |
| Aug 7, 2023 | 8.08 | 8.27 | 8.05 | 8.15 | 8.02 | 1,672,400 |
| Aug 4, 2023 | 8.34 | 8.48 | 8.29 | 8.35 | 8.22 | 1,067,700 |
| Aug 3, 2023 | 8.05 | 8.37 | 7.98 | 8.34 | 8.21 | 1,335,900 |
| Aug 2, 2023 | 8.05 | 8.11 | 7.92 | 8.06 | 7.93 | 1,244,700 |
| Aug 1, 2023 | 8.27 | 8.30 | 8.09 | 8.16 | 8.03 | 1,342,600 |
| Jul 31, 2023 | 8.23 | 8.38 | 8.20 | 8.32 | 8.19 | 1,064,100 |
| Jul 28, 2023 | 8.28 | 8.36 | 8.12 | 8.14 | 8.01 | 1,397,700 |
| Jul 27, 2023 | 8.44 | 8.53 | 8.18 | 8.25 | 8.12 | 1,884,400 |
| Jul 26, 2023 | 7.76 | 8.97 | 7.46 | 8.43 | 8.30 | 3,594,000 |
| Jul 25, 2023 | 9.05 | 9.10 | 8.92 | 8.96 | 8.82 | 1,588,100 |
| Jul 24, 2023 | 8.77 | 9.13 | 8.76 | 9.02 | 8.88 | 2,021,700 |
| Jul 21, 2023 | 8.61 | 8.73 | 8.49 | 8.70 | 8.56 | 1,046,300 |
| Jul 20, 2023 | 8.77 | 8.79 | 8.39 | 8.61 | 8.47 | 1,657,500 |
| Jul 19, 2023 | 8.72 | 8.83 | 8.62 | 8.72 | 8.58 | 1,164,000 |
| Jul 18, 2023 | 8.44 | 8.77 | 8.44 | 8.72 | 8.58 | 1,232,500 |
| Jul 17, 2023 | 8.14 | 8.69 | 8.11 | 8.42 | 8.29 | 1,793,800 |
| Jul 14, 2023 | 8.23 | 8.23 | 8.10 | 8.14 | 8.01 | 1,302,000 |
| Jul 13, 2023 | 8.15 | 8.32 | 8.11 | 8.28 | 8.15 | 1,624,700 |
| Jul 12, 2023 | 8.20 | 8.24 | 8.03 | 8.14 | 8.01 | 1,301,900 |
| Jul 11, 2023 | 7.77 | 8.10 | 7.70 | 8.07 | 7.94 | 1,584,900 |
| Jul 10, 2023 | 7.75 | 7.85 | 7.61 | 7.70 | 7.58 | 1,402,100 |
| Jul 7, 2023 | 7.17 | 7.90 | 7.17 | 7.82 | 7.70 | 1,530,400 |
| Jul 6, 2023 | 7.15 | 7.28 | 6.96 | 7.16 | 7.05 | 1,793,800 |
| Jul 5, 2023 | 7.21 | 7.42 | 7.02 | 7.32 | 7.20 | 1,986,400 |
| Jul 3, 2023 | 7.20 | 7.26 | 7.12 | 7.16 | 7.05 | 779,100 |
| Jun 30, 2023 | 7.22 | 7.22 | 7.05 | 7.15 | 7.04 | 1,108,700 |
| Jun 29, 2023 | 7.12 | 7.29 | 7.09 | 7.12 | 7.01 | 1,095,100 |
| Jun 28, 2023 | 6.96 | 7.13 | 6.91 | 7.10 | 6.99 | 1,244,200 |
| Jun 27, 2023 | 6.89 | 7.05 | 6.79 | 7.00 | 6.89 | 1,094,600 |
| Jun 26, 2023 | 7.01 | 7.19 | 6.87 | 6.87 | 6.76 | 1,614,200 |
| Jun 23, 2023 | 6.93 | 7.10 | 6.86 | 7.01 | 6.90 | 5,277,800 |
| Jun 22, 2023 | 6.99 | 7.06 | 6.88 | 7.03 | 6.92 | 1,544,400 |
| Jun 21, 2023 | 6.91 | 7.24 | 6.89 | 7.12 | 7.01 | 1,176,000 |
| Jun 20, 2023 | 7.24 | 7.37 | 6.91 | 6.93 | 6.82 | 2,094,000 |
| Jun 16, 2023 | 7.46 | 7.54 | 7.31 | 7.36 | 7.24 | 6,155,000 |
| Jun 15, 2023 | 7.48 | 7.92 | 7.47 | 7.81 | 7.69 | 1,849,500 |
| Jun 14, 2023 | 7.79 | 7.83 | 7.46 | 7.48 | 7.36 | 1,223,700 |
| Jun 13, 2023 | 7.63 | 7.96 | 7.51 | 7.69 | 7.57 | 1,678,000 |
| Jun 12, 2023 | 7.48 | 7.73 | 7.46 | 7.46 | 7.34 | 1,804,800 |
| Jun 9, 2023 | 7.59 | 7.71 | 7.46 | 7.62 | 7.50 | 1,226,300 |
| Jun 8, 2023 | 7.58 | 7.71 | 7.49 | 7.64 | 7.52 | 1,651,400 |
| Jun 7, 2023 | 7.41 | 7.62 | 7.30 | 7.59 | 7.47 | 1,603,800 |
| Jun 6, 2023 | 7.13 | 7.44 | 7.10 | 7.35 | 7.23 | 980,000 |
| Jun 5, 2023 | 7.41 | 7.49 | 7.08 | 7.26 | 7.14 | 1,280,600 |
| Jun 2, 2023 | 7.09 | 7.40 | 6.94 | 7.33 | 7.21 | 1,846,500 |
| Jun 1, 2023 | 6.65 | 7.01 | 6.63 | 6.98 | 6.87 | 1,104,200 |
| May 31, 2023 | 6.71 | 6.81 | 6.54 | 6.65 | 6.54 | 1,806,700 |
| May 30, 2023 | 6.94 | 6.97 | 6.69 | 6.84 | 6.73 | 1,221,600 |
| May 26, 2023 | 7.21 | 7.22 | 7.01 | 7.09 | 6.98 | 1,083,100 |
| May 25, 2023 | 7.33 | 7.34 | 7.10 | 7.15 | 7.04 | 1,012,900 |
| May 24, 2023 | 7.52 | 7.54 | 7.34 | 7.48 | 7.36 | 864,700 |
| May 23, 2023 | 7.34 | 7.52 | 7.29 | 7.46 | 7.34 | 1,121,300 |
| May 22, 2023 | 7.27 | 7.37 | 7.23 | 7.31 | 7.19 | 830,000 |
| May 19, 2023 | 7.29 | 7.34 | 7.16 | 7.25 | 7.13 | 1,074,100 |
| May 18, 2023 | 7.03 | 7.26 | 6.89 | 7.23 | 7.12 | 975,300 |
| May 17, 2023 | 6.90 | 7.23 | 6.87 | 7.13 | 7.02 | 1,754,300 |
| May 16, 2023 | 6.88 | 6.93 | 6.77 | 6.82 | 6.71 | 1,036,000 |
| May 15, 2023 | 6.90 | 7.14 | 6.85 | 6.93 | 6.82 | 1,066,800 |
| May 12, 2023 | 6.95 | 7.01 | 6.80 | 6.81 | 6.70 | 1,199,600 |
| May 11, 2023 | 6.88 | 6.95 | 6.80 | 6.86 | 6.75 | 1,017,500 |
| May 10, 2023 | 7.07 | 7.12 | 6.85 | 7.04 | 6.93 | 1,326,100 |
| May 9, 2023 | 0.04 Dividend | |||||
| May 9, 2023 | 6.88 | 7.10 | 6.80 | 6.99 | 6.88 | 827,900 |
| May 8, 2023 | 7.18 | 7.25 | 6.91 | 6.95 | 6.80 | 1,164,100 |
| May 5, 2023 | 7.10 | 7.20 | 6.96 | 7.00 | 6.85 | 1,143,100 |
| May 4, 2023 | 6.82 | 6.91 | 6.67 | 6.83 | 6.68 | 1,303,000 |
| May 3, 2023 | 6.70 | 6.92 | 6.70 | 6.80 | 6.65 | 1,584,400 |
| May 2, 2023 | 7.23 | 7.26 | 6.78 | 6.83 | 6.68 | 1,808,600 |
| May 1, 2023 | 7.27 | 7.42 | 7.15 | 7.38 | 7.22 | 1,190,900 |
| Apr 28, 2023 | 7.27 | 7.46 | 7.26 | 7.39 | 7.23 | 1,747,700 |
| Apr 27, 2023 | 7.20 | 7.51 | 7.20 | 7.26 | 7.10 | 1,919,600 |
Related Tickers
OIS Oil States International, Inc.
4.3100
-18.98%
XPRO Expro Group Holdings N.V.
20.15
+1.00%
DRQ Dril-Quip, Inc.
19.91
+3.11%
ACDC ProFrac Holding Corp.
8.23
+1.60%
HLX Helix Energy Solutions Group, Inc.
11.32
+0.27%
LBRT Liberty Energy Inc.
23.01
0.00%
RNGR Ranger Energy Services, Inc.
10.25
0.00%
NR Newpark Resources, Inc.
7.27
-0.14%
OII Oceaneering International, Inc.
24.90
+1.43%
AESI Atlas Energy Solutions Inc.
23.43
+1.17%