NYSE · RES · stock
Rpc INC (RES) stock price history
Every NYSE trading session of Rpc INC from Jun 11, 1984 to Nov 11, 2026: 10,098 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RES adjusted close, 1984 to 2026
- $23.31
- All time high, 2017
- $8.11
- 52 week high, $4.94 low
- 10,098
- Daily sessions since 1984
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1984 to 2026 series and minute bars.
RES key facts
- Rpc INC (RES) closed at $5.60 on Nov 11, 2026 on NYSE.
- RES's all time high close is $23.31, set on Dec 21, 2017; its all time low close is $0.0635 on Aug 28, 1986.
- RES's 52 week range is $4.94 to $8.11.
- RES returned -0.1% over the year to Nov 11, 2026 and +17.8% over five years.
- Over ten years RES returned -61%, -9.1% a year compounded.
- RES's deepest drawdown was -92.3% from Dec 21, 2017 to Apr 1, 2020.
- DataCedar holds 10,098 daily sessions of RES history from Jun 11, 1984 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RES price chart, 1984 to 2026
RES returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -11.5% |
| 6 months | -20.2% |
| Year to date | +3.7% |
| 1 year | -0.1% |
| 3 years | -18.4% |
| 5 years | +17.8% |
| 10 years | -61.5% |
| Since Jun 11, 1984 | +4,464% |
| Compound annual growth, 42.4 years | +9.4% |
RES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.31 on Dec 21, 2017
- All time low close
- $0.0635 on Aug 28, 1986
- 52 week high
- $8.11 on Apr 27, 2026
- 52 week low
- $4.94 on Nov 21, 2025
- Deepest drawdown
- -92.3% from Dec 21, 2017 to Apr 1, 2020, not yet recovered
- Best single session
- +27.4% on Mar 19, 2020
- Worst single session
- -23.1% on Mar 9, 2020
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1984
- 45.6×
- Best calendar year
- 2010, +165%
- Worst calendar year
- 2018, -60%
RES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1984 starts on Jun 11, 1984; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.38 | $8.11 | $4.97 | $5.60 | +4.3% | 462.6M | 217 |
| 2025 | $5.81 | $6.86 | $3.95 | $5.37 | -5.5% | 408.7M | 250 |
| 2024 | $6.80 | $7.69 | $5.30 | $5.68 | -16.4% | 422M | 252 |
| 2023 | $8.11 | $9.45 | $6.04 | $6.80 | -16.4% | 368.2M | 250 |
| 2022 | $4.14 | $11.75 | $4.11 | $8.13 | +96.7% | 352.7M | 251 |
| 2021 | $2.94 | $6.76 | $2.94 | $4.13 | +44.1% | 233M | 252 |
| 2020 | $4.83 | $4.87 | $1.57 | $2.87 | -39.9% | 307.9M | 253 |
| 2019 | $8.69 | $11.88 | $3.00 | $4.77 | -46.1% | 559.6M | 252 |
| 2018 | $22.29 | $23.29 | $8.39 | $8.86 | -60.2% | 448M | 251 |
| 2017 | $17.41 | $23.60 | $14.38 | $22.26 | +30.0% | 417M | 251 |
| 2016 | $10.29 | $19.27 | $8.39 | $17.13 | +66.3% | 461.2M | 252 |
| 2015 | $11.09 | $14.32 | $7.29 | $10.30 | -7.3% | 458.4M | 252 |
| 2014 | $14.88 | $21.19 | $9.85 | $11.12 | -25.3% | 285.4M | 252 |
| 2013 | $10.12 | $15.73 | $10.11 | $14.87 | +49.8% | 165.5M | 252 |
| 2012 | $9.81 | $11.79 | $6.96 | $9.93 | +3.5% | 351.9M | 250 |
| 2011 | $9.53 | $15.09 | $7.44 | $9.60 | +2.3% | 583.3M | 252 |
| 2010 | $3.61 | $11.68 | $3.40 | $9.38 | +164.7% | 266.4M | 251 |
| 2009 | $3.31 | $4.04 | $1.73 | $3.54 | +9.2% | 133.6M | 252 |
| 2008 | $3.84 | $6.25 | $2.00 | $3.24 | -15.0% | 238.9M | 253 |
| 2007 | $5.30 | $6.10 | $3.47 | $3.81 | -29.6% | 309.2M | 251 |
| 2006 | $5.54 | $7.56 | $3.58 | $5.42 | -3.1% | 449M | 251 |
| 2005 | $2.41 | $5.71 | $1.86 | $5.59 | +137.9% | 178.2M | 252 |
| 2004 | $1.03 | $2.65 | $0.9849 | $2.35 | +130.5% | 106.8M | 251 |
| 2003 | $1.06 | $1.23 | $0.8277 | $1.02 | -4.4% | 34M | 244 |
| 2002 | $1.62 | $1.62 | $0.7784 | $1.07 | -33.8% | 17M | 250 |
| 2001 | $1.02 | $1.63 | $0.7905 | $1.61 | +56.3% | 15.6M | 240 |
| 2000 | $0.3851 | $1.11 | $0.3764 | $1.03 | +155.9% | 12.4M | 228 |
| 1999 | $0.5063 | $0.6802 | $0.3969 | $0.4027 | -20.5% | 18.6M | 219 |
| 1998 | $0.8010 | $0.9716 | $0.4806 | $0.5063 | -36.8% | 24.1M | 217 |
| 1997 | $0.5119 | $1.10 | $0.4188 | $0.8010 | +57.8% | 46.6M | 198 |
| 1996 | $0.2962 | $0.5500 | $0.2877 | $0.5077 | +64.4% | 26.4M | 217 |
| 1995 | $0.2623 | $0.3258 | $0.2285 | $0.3088 | +19.7% | 16.4M | 230 |
| 1994 | $0.2919 | $0.3046 | $0.2115 | $0.2581 | -10.3% | 9.3M | 200 |
| 1993 | $0.2242 | $0.3258 | $0.2200 | $0.2877 | +28.3% | 12.3M | 222 |
| 1992 | $0.2750 | $0.2750 | $0.1946 | $0.2242 | -22.1% | 11.5M | 208 |
| 1991 | $0.2919 | $0.4527 | $0.2285 | $0.2877 | -1.4% | 29.2M | 220 |
| 1990 | $0.2158 | $0.3088 | $0.1862 | $0.2919 | +40.8% | 28.5M | 234 |
| 1989 | $0.2115 | $0.2792 | $0.1777 | $0.2073 | -2.0% | 21.4M | 210 |
| 1988 | $0.1523 | $0.2327 | $0.1523 | $0.2115 | +35.1% | 26.1M | 210 |
| 1987 | $0.0846 | $0.2369 | $0.0846 | $0.1565 | +94.7% | 83.6M | 228 |
| 1986 | $0.1185 | $0.1227 | $0.0592 | $0.0804 | -32.1% | 31.2M | 217 |
| 1985 | $0.1312 | $0.1565 | $0.1058 | $0.1185 | -9.7% | 39.8M | 222 |
| 1984 | $0.1100 | $0.1565 | $0.1015 | $0.1312 | n/a | 54.4M | 134 |
RES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.60 | -9.2% |
| October 2026 | $6.17 | +9.6% |
| September 2026 | $5.63 | -13.8% |
| August 2026 | $6.53 | +17.2% |
| July 2026 | $5.57 | -4.4% |
| June 2026 | $5.83 | -11.9% |
| May 2026 | $6.62 | -15.5% |
| April 2026 | $7.83 | +11.3% |
| March 2026 | $7.04 | +21.9% |
| February 2026 | $5.78 | -12.0% |
| January 2026 | $6.56 | +22.2% |
| December 2025 | $5.37 | +2.3% |
About the RES data
Daily bars. 10,098 sessions from Jun 11, 1984 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 1984, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ARES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RDY DR Reddys Laboratories Ltd.
- REF Reformation Inc.
- RELX Relx PLC
- RERE ATRenew Inc.
- REX REX AMERICAN RESOURCES Corp
- REXR Rexford Industrial Realty, Inc.
- REXR$B Rexford Industrial Realty, Inc. 5.875% Series B Cumulative Redeemable Preferred Stock
- REXR$C Rexford Industrial Realty, Inc. 5.625% Series C Cumulative Redeemable Preferred Stock, par value $0.01 per share
Common questions
RES share price history
