Rpc Inc Stock Price History
| RES Stock | USD 5.02 0.16 3.29% |
Below is the normalized historical share price chart for RPC Inc extending back to June 11, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of RPC stands at 5.02, as last reported on the 4th of May, with the highest price reaching 5.03 and the lowest price hitting 4.87 during the day.
If you're considering investing in RPC Stock, it is important to understand the factors that can impact its price. RPC Inc retains Efficiency (Sharpe Ratio) of -0.0721, which implies the firm had a -0.0721 % return per unit of risk over the last 3 months. RPC exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check RPC's market risk adjusted performance of (0.18), and Coefficient Of Variation of (1,245) to confirm the risk estimate we provide. At this time, RPC's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 1.5 B in 2025, despite the fact that Other Stockholder Equity is likely to grow to (0.85). . At this time, RPC's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 1.90 in 2025, whereas Price Earnings To Growth Ratio is likely to drop (0.28) in 2025. RPC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of December 1987 | 200 Day MA 6.0303 | 50 Day MA 5.2508 | Beta 1.275 |
Sharpe Ratio = -0.0721
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | RES |
Estimated Market Risk
| 3.69 actual daily | 33 67% of assets are more volatile |
Expected Return
| -0.27 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average RPC is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of RPC by adding RPC to a well-diversified portfolio.
Price Book 1.0237 | Enterprise Value Ebitda 3.4929 | Price Sales 0.8082 | Shares Float 87.5 M | Dividend Share 0.16 |
RPC Stock Price History Chart
There are several ways to analyze RPC Stock price data. The simplest method is using a basic RPC candlestick price chart, which shows RPC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 18, 2025 | 6.28 |
| Lowest Price | April 8, 2025 | 4.3 |
RPC May 4, 2025 Stock Price Synopsis
Various analyses of RPC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell RPC Stock. It can be used to describe the percentage change in the price of RPC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of RPC Stock.| RPC Price Daily Balance Of Power | 1.00 | |
| RPC Price Action Indicator | 0.15 | |
| RPC Price Rate Of Daily Change | 1.03 |
RPC May 4, 2025 Stock Price Analysis
RPC Stock Price History Data
The price series of RPC for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 2.08 with a coefficient of variation of 9.58. The price distribution for the period has arithmetic mean of 5.42. The median price for the last 90 days is 5.46. The company completed stock split (3:2) on 12th of March 2012. RPC Inc had dividends distributed to its stock-holders on 2025-05-09.| Open | High | Low | Close | Volume | ||
05/04/2025 | 4.92 | 5.03 | 4.87 | 5.02 | ||
| 05/02/2025 | 4.92 | 5.03 | 4.87 | 5.02 | 933,600 | |
05/01/2025 | 4.72 | 4.96 | 4.72 | 4.86 | 1,438,100 | |
04/30/2025 | 4.87 | 4.87 | 4.67 | 4.73 | 1,531,410 | |
04/29/2025 | 4.96 | 5.04 | 4.89 | 4.98 | 1,040,400 | |
04/28/2025 | 5.03 | 5.09 | 4.93 | 4.99 | 1,102,331 | |
| 04/25/2025 | 4.85 | 5.07 | 4.79 | 5.06 | 1,371,100 | |
| 04/24/2025 | 5.32 | 5.32 | 4.91 | 4.97 | 2,387,209 | |
04/23/2025 | 5.10 | 5.22 | 4.92 | 4.93 | 2,813,660 | |
| 04/22/2025 | 4.99 | 5.06 | 4.88 | 5.00 | 1,916,900 | |
04/21/2025 | 4.96 | 4.97 | 4.84 | 4.94 | 1,516,808 | |
04/17/2025 | 4.93 | 5.11 | 4.91 | 5.03 | 1,677,073 | |
04/16/2025 | 4.85 | 4.97 | 4.81 | 4.86 | 1,875,237 | |
04/15/2025 | 4.78 | 4.90 | 4.78 | 4.79 | 1,539,069 | |
| 04/14/2025 | 4.93 | 4.96 | 4.71 | 4.76 | 1,680,531 | |
| 04/11/2025 | 4.70 | 4.84 | 4.57 | 4.84 | 2,026,591 | |
04/10/2025 | 4.72 | 4.75 | 4.45 | 4.66 | 2,496,900 | |
04/09/2025 | 4.21 | 4.97 | 4.18 | 4.90 | 3,131,973 | |
04/08/2025 | 4.70 | 4.74 | 4.21 | 4.30 | 2,189,405 | |
| 04/07/2025 | 4.19 | 4.70 | 4.10 | 4.44 | 3,053,300 | |
04/04/2025 | 4.65 | 4.68 | 4.25 | 4.32 | 2,580,200 | |
04/03/2025 | 5.32 | 5.37 | 4.89 | 4.92 | 2,084,049 | |
| 04/02/2025 | 5.55 | 5.75 | 5.53 | 5.72 | 1,212,346 | |
| 04/01/2025 | 5.47 | 5.61 | 5.41 | 5.58 | 1,248,700 | |
03/31/2025 | 5.43 | 5.51 | 5.41 | 5.50 | 1,321,962 | |
03/28/2025 | 5.61 | 5.64 | 5.38 | 5.46 | 1,083,399 | |
03/27/2025 | 5.57 | 5.65 | 5.52 | 5.62 | 1,071,000 | |
03/26/2025 | 5.68 | 5.75 | 5.56 | 5.56 | 968,393 | |
03/25/2025 | 5.57 | 5.73 | 5.57 | 5.59 | 1,572,638 | |
03/24/2025 | 5.53 | 5.61 | 5.47 | 5.55 | 1,591,573 | |
| 03/21/2025 | 5.45 | 5.56 | 5.34 | 5.48 | 8,759,811 | |
03/20/2025 | 5.48 | 5.61 | 5.42 | 5.48 | 1,353,700 | |
03/19/2025 | 5.36 | 5.57 | 5.36 | 5.53 | 2,365,519 | |
03/18/2025 | 5.40 | 5.45 | 5.28 | 5.37 | 1,304,952 | |
03/17/2025 | 5.34 | 5.47 | 5.24 | 5.36 | 1,649,640 | |
03/14/2025 | 5.27 | 5.39 | 5.25 | 5.34 | 1,207,297 | |
03/13/2025 | 5.30 | 5.47 | 5.17 | 5.23 | 1,392,130 | |
03/12/2025 | 5.30 | 5.41 | 5.16 | 5.30 | 1,394,486 | |
03/11/2025 | 5.43 | 5.59 | 5.26 | 5.29 | 1,682,205 | |
03/10/2025 | 5.38 | 5.53 | 5.29 | 5.40 | 1,896,570 | |
03/07/2025 | 5.27 | 5.52 | 5.27 | 5.41 | 1,933,172 | |
03/06/2025 | 5.13 | 5.25 | 5.05 | 5.24 | 1,652,340 | |
03/05/2025 | 5.18 | 5.20 | 5.04 | 5.18 | 1,914,900 | |
03/04/2025 | 5.20 | 5.40 | 5.06 | 5.29 | 2,310,677 | |
03/03/2025 | 5.59 | 5.62 | 5.23 | 5.28 | 1,840,569 | |
02/28/2025 | 5.53 | 5.60 | 5.41 | 5.58 | 1,877,600 | |
02/27/2025 | 5.55 | 5.66 | 5.48 | 5.58 | 1,383,200 | |
02/26/2025 | 5.67 | 5.69 | 5.51 | 5.53 | 1,810,545 | |
02/25/2025 | 5.88 | 5.93 | 5.60 | 5.67 | 1,716,042 | |
02/24/2025 | 5.94 | 6.05 | 5.91 | 5.91 | 1,493,300 | |
02/21/2025 | 6.13 | 6.18 | 5.89 | 5.91 | 1,726,454 | |
02/20/2025 | 6.06 | 6.13 | 6.01 | 6.10 | 939,851 | |
02/19/2025 | 6.25 | 6.30 | 6.07 | 6.08 | 873,100 | |
| 02/18/2025 | 6.14 | 6.37 | 6.14 | 6.28 | 1,102,524 | |
02/14/2025 | 6.12 | 6.19 | 6.07 | 6.12 | 532,560 | |
02/13/2025 | 6.03 | 6.10 | 5.93 | 6.07 | 750,000 | |
02/12/2025 | 6.00 | 6.10 | 5.96 | 6.03 | 1,492,320 | |
02/11/2025 | 6.00 | 6.21 | 5.95 | 6.11 | 905,622 | |
02/10/2025 | 5.84 | 6.03 | 5.82 | 5.97 | 839,700 | |
02/07/2025 | 5.93 | 5.99 | 5.75 | 5.77 | 1,251,200 | |
02/06/2025 | 6.19 | 6.25 | 5.91 | 5.92 | 1,342,100 |
About RPC Stock history
RPC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for RPC is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in RPC Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing RPC stock prices may prove useful in developing a viable investing in RPC
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 211.4 M | 172.6 M | |
| Net Income Applicable To Common Shares | 196.5 M | 206.4 M |
RPC Quarterly Net Working Capital |
|
RPC Stock Technical Analysis
RPC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Markets Map Now
Global Markets MapGet a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
| All Next | Launch Module |
RPC Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for RPC's price direction in advance. Along with the technical and fundamental analysis of RPC Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of RPC to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.13) | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.05) | |||
| Treynor Ratio | (0.19) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for RPC Stock Analysis
When running RPC's price analysis, check to measure RPC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy RPC is operating at the current time. Most of RPC's value examination focuses on studying past and present price action to predict the probability of RPC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move RPC's price. Additionally, you may evaluate how the addition of RPC to your portfolios can decrease your overall portfolio volatility.