Historical Stock Price
ETFs Holding RES »    RES Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/23/2021 $5.48 $5.48 $5.15 $5.41 684.20K
02/24/2021 $5.44 $5.92 $5.39 $5.90 1.15M
02/25/2021 $5.90 $6.49 $5.89 $6.39 2.44M
02/26/2021 $6.29 $6.52 $6.12 $6.35 1.52M
03/01/2021 $6.53 $6.62 $6.20 $6.45 1.80M
RPC is a holding company for several oilfield services companies. Co. provides oilfield services and equipment to oil and gas companies engaged in the exploration, production and development of oil and gas properties throughout United States, including the southwest, mid-continent, Gulf of Mexico, Rocky Mountain and Appalachian regions, and in selected international markets. The services provided are: Technical Services, which includes pressure pumping, downhole tools, coiled tubing, snubbing, nitrogen, well control, wireline services, and fishing; and Support Services, which includes rental tools, oilfield pipe inspection services, well control school and energy personnel international.
RES historical stock prices picture
RPC (RES) has the following price history information. Looking back at RES historical stock prices for the last five trading days, on February 23, 2021, RES opened at $5.48, traded as high as $5.48 and as low as $5.15, and closed at $5.41. Trading volume was a total of 684.20K shares. On February 24, 2021, RES opened at $5.44, traded as high as $5.92 and as low as $5.39, and closed at $5.90. Trading volume was a total of 1.15M shares. On February 25, 2021, RES opened at $5.90, traded as high as $6.49 and as low as $5.89, and closed at $6.39. Trading volume was a total of 2.44M shares. On February 26, 2021, RES opened at $6.29, traded as high as $6.52 and as low as $6.12, and closed at $6.35. Trading volume was a total of 1.52M shares. On March 01, 2021, RES opened at $6.53, traded as high as $6.62 and as low as $6.20, and closed at $6.45. Trading volume was a total of 1.80M shares.

RES Historical Stock Prices By Date:

RES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RPC shares, starting with a $10,000 purchase of RES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/02/2011
End date: 03/01/2021
Start price/share: $13.11
End price/share: $6.45
Starting shares: 762.78
Ending shares: 891.32
Dividends reinvested/share: $2.33
Total return: -42.51%
Average Annual Total Return: -5.38%
Starting investment: $10,000.00
Ending investment: $5,750.40
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/02/2011
End date: 03/01/2021
Start price/share: $13.11
End price/share: $6.45
Dividends collected/share: $2.33
Total return: -33.02%
Average Annual Total Return: -3.93%
Starting investment: $10,000.00
Ending investment: $6,695.49
Years: 10.01
Date Close
02/23/2021$5.41
02/24/2021$5.90
02/25/2021$6.39
02/26/2021$6.35
03/01/2021$6.45
RES is categorized under the Energy sector; below are some other companies in the same sector:

REX Historical Stock Prices
REXX Historical Stock Prices
RGP Historical Stock Prices
RICE Historical Stock Prices
RIG Historical Stock Prices
RMC Historical Stock Prices
RMP Historical Stock Prices
RMS Historical Stock Prices
RNGR Historical Stock Prices
ROSE Historical Stock Prices

Also explore: RES shares outstanding history

RES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.