XNYS
Datos históricos de RPC, Inc.
RPC, Inc. · RES
$5.96
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:13 UTC
- Variación en el periodo
- +37.96%
- Máximo
- US$8.16
- 27 de abril de 2026
- Mínimo
- US$4.18
- 13 de octubre de 2025
- Volumen medio diario
- 1.96 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.02 | 6.11 | 5.96 | 5.96 | −0.67% | 1.61 M |
| 8 oct 2026 | 6.03 | 6.04 | 5.94 | 6.00 | +1.01% | 2.54 M |
| 7 oct 2026 | 6.04 | 6.11 | 5.83 | 5.94 | −1.66% | 1.96 M |
| 6 oct 2026 | 6.10 | 6.13 | 5.95 | 6.04 | −0.98% | 1.62 M |
| 5 oct 2026 | 5.87 | 6.20 | 5.85 | 6.10 | +4.10% | 2.61 M |
| 2 oct 2026 | 5.71 | 5.94 | 5.70 | 5.86 | +2.45% | 2.6 M |
| 1 oct 2026 | 5.59 | 5.77 | 5.59 | 5.72 | +1.60% | 2.17 M |
| 30 sep 2026 | 5.65 | 5.70 | 5.61 | 5.63 | −0.18% | 1.72 M |
| 29 sep 2026 | 5.67 | 5.72 | 5.58 | 5.64 | −1.57% | 1.88 M |
| 28 sep 2026 | 5.91 | 5.93 | 5.72 | 5.73 | −1.88% | 2 M |
| 25 sep 2026 | 5.82 | 5.93 | 5.77 | 5.84 | −1.02% | 2.26 M |
| 24 sep 2026 | 5.89 | 5.90 | 5.79 | 5.90 | +0.85% | 2.95 M |
| 23 sep 2026 | 5.77 | 5.90 | 5.66 | 5.85 | +2.27% | 1.74 M |
| 22 sep 2026 | 5.60 | 5.86 | 5.56 | 5.72 | +0.70% | 2.71 M |
| 21 sep 2026 | 5.83 | 5.84 | 5.64 | 5.68 | −3.07% | 2.3 M |
| 18 sep 2026 | 5.92 | 5.96 | 5.82 | 5.86 | −1.18% | 3.46 M |
| 17 sep 2026 | 5.99 | 6.05 | 5.90 | 5.93 | −0.84% | 2.3 M |
| 16 sep 2026 | 6.10 | 6.14 | 5.88 | 5.98 | −3.24% | 2.72 M |
| 15 sep 2026 | 6.16 | 6.30 | 6.14 | 6.18 | +1.31% | 2.03 M |
| 14 sep 2026 | 6.42 | 6.42 | 6.05 | 6.10 | −5.43% | 1.71 M |
| 11 sep 2026 | 6.46 | 6.55 | 6.40 | 6.45 | −0.15% | 1.65 M |
| 10 sep 2026 | 6.66 | 6.66 | 6.39 | 6.46 | −1.82% | 1.57 M |
| 9 sep 2026 | 6.60 | 6.73 | 6.47 | 6.58 | +0.92% | 1.49 M |
| 8 sep 2026 | 6.66 | 6.67 | 6.52 | 6.52 | +0.31% | 1.54 M |
| 4 sep 2026 | 6.42 | 6.52 | 6.37 | 6.50 | +0.46% | 1.22 M |
| 3 sep 2026 | 6.57 | 6.62 | 6.45 | 6.47 | −1.52% | 1.64 M |
| 2 sep 2026 | 6.46 | 6.65 | 6.42 | 6.57 | +0.31% | 1.57 M |
| 1 sep 2026 | 6.60 | 6.66 | 6.50 | 6.55 | +0.31% | 1.76 M |
| 31 ago 2026 | 6.50 | 6.65 | 6.45 | 6.53 | +2.03% | 1.46 M |
| 28 ago 2026 | 6.40 | 6.45 | 6.33 | 6.40 | 0.00% | 1.36 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.