RPC INC

Ticker: RES CUSIP: 749660106 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 170,701 Value ($000) $929 Avg Close $5.15 Range $4.12 - $5.92

Q3 2025

Shares 176,643 Value ($000) $841 Avg Close $4.63 Range $4.26 - $5.35

Q2 2025

Shares 192,970 Value ($000) $913 Avg Close $4.69 Range $3.97 - $5.57

Q1 2025

Shares 170,701 Value ($000) $939 Avg Close $5.75 Range $4.88 - $6.90

Q4 2024

Shares 93,901 Value ($000) $558 Avg Close $5.95 Range $5.33 - $6.90

Q3 2024

Shares 93,901 Value ($000) $597 Avg Close $6.00 Range $5.38 - $7.16

Q2 2024

Shares 93,901 Value ($000) $587 Avg Close $6.63 Range $5.67 - $7.74

Q1 2024

Shares 104,029 Value ($000) $805 Avg Close $6.80 Range $5.95 - $7.49

Q4 2023

Shares 93,933 Value ($000) $684 Avg Close $7.33 Range $6.34 - $8.65

Q3 2023

Shares 93,878 Value ($000) $839 Avg Close $7.78 Range $6.47 - $8.79

Q2 2023

Shares 93,784 Value ($000) $671 Avg Close $6.79 Range $6.08 - $7.79

Q1 2023

Shares 142,824 Value ($000) $1,098 Avg Close $8.20 Range $6.73 - $9.51

Q4 2022

Shares 117,125 Value ($000) $1,041 Avg Close $8.30 Range $6.66 - $10.47

Q3 2022

Shares 93,142 Value ($000) $645 Avg Close $6.65 Range $5.22 - $7.91

Q2 2022

Shares 45,817 Value ($000) $317 Avg Close $8.74 Range $5.78 - $11.82

Q1 2022

Shares 45,800 Value ($000) $489 Avg Close $7.31 Range $4.13 - $10.80

Q4 2021

Shares 46,387 Value ($000) $211 Avg Close $4.50 Range $3.50 - $5.45

Q3 2021

Shares 46,387 Value ($000) $225 Avg Close $3.83 Range $3.05 - $4.84

Q2 2021

Shares 46,249 Value ($000) $229 Avg Close $4.94 Range $4.25 - $5.87

Q1 2021

Shares 45,800 Value ($000) $247 Avg Close $4.64 Range $2.96 - $6.80

Q4 2020

Shares 45,800 Value ($000) $144 Avg Close $2.75 Range $2.04 - $3.61

Q3 2020

Shares 45,800 Value ($000) $121 Avg Close $2.85 Range $2.20 - $3.40

Q2 2020

Shares 45,800 Value ($000) $141 Avg Close $2.79 Range $1.70 - $4.06

Q1 2020

Shares 45,800 Value ($000) $94 Avg Close $3.39 Range $1.58 - $4.90

Q4 2019

Shares 45,800 Value ($000) $240 Avg Close $4.11 Range $3.02 - $5.22

Q3 2019

Shares 290,540 Value ($000) $1,630 Avg Close $5.44 Range $4.47 - $6.90

Q2 2019

Shares 393,853 Value ($000) $2,840 Avg Close $8.67 Range $6.14 - $11.95

Q1 2019

Shares 430,653 Value ($000) $4,914 Avg Close $9.70 Range $8.61 - $10.73

Q4 2018

Shares 360,993 Value ($000) $3,563 Avg Close $12.20 Range $8.44 - $15.38

Q3 2018

Shares 350,683 Value ($000) $5,429 Avg Close $13.08 Range $11.50 - $14.41

Q2 2018

Shares 138,800 Value ($000) $2,022 Avg Close $15.11 Range $12.01 - $17.89

Q1 2018

Shares 196,300 Value ($000) $3,539 Avg Close $18.43 Range $14.96 - $23.43

Q4 2017

Shares 207,300 Value ($000) $5,292 Avg Close $21.08 Range $18.48 - $23.74

Q3 2017

Shares 207,300 Value ($000) $5,139 Avg Close $18.11 Range $15.43 - $21.81

Q2 2017

Shares 244,063 Value ($000) $4,933 Avg Close $16.57 Range $14.81 - $18.52

Q1 2017

Shares 236,311 Value ($000) $4,327 Avg Close $17.57 Range $14.46 - $20.32

Q4 2016

Shares 259,560 Value ($000) $5,142 Avg Close $16.27 Range $14.29 - $19.38

Q3 2016

Shares 117,300 Value ($000) $1,971 Avg Close $13.17 Range $11.71 - $14.67

Q2 2016

Shares 130,300 Value ($000) $2,024 Avg Close $12.70 Range $11.38 - $14.60

Q1 2016

Shares 130,300 Value ($000) $1,848 Avg Close $11.00 Range $8.44 - $13.45

Q4 2015

Shares 132,100 Value ($000) $1,579 Avg Close $10.39 Range $7.33 - $11.87

Q3 2015

Shares 132,100 Value ($000) $1,169 Avg Close $9.90 Range $7.41 - $12.01

Q2 2015

Shares 91,020 Value ($000) $1,259 Avg Close $12.78 Range $11.07 - $14.40

Q3 2014

Shares 24,759 Value ($000) $544 Avg Close $19.07 Range $17.61 - $21.32

Q2 2013

Shares 226,202 Value ($000) $3,124 Avg Close $11.27 Range $10.27 - $12.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	170,701	$929	$5.15	$4.12 - $5.92
Q3 2025	176,643	$841	$4.63	$4.26 - $5.35
Q2 2025	192,970	$913	$4.69	$3.97 - $5.57
Q1 2025	170,701	$939	$5.75	$4.88 - $6.90
Q4 2024	93,901	$558	$5.95	$5.33 - $6.90
Q3 2024	93,901	$597	$6.00	$5.38 - $7.16
Q2 2024	93,901	$587	$6.63	$5.67 - $7.74
Q1 2024	104,029	$805	$6.80	$5.95 - $7.49
Q4 2023	93,933	$684	$7.33	$6.34 - $8.65
Q3 2023	93,878	$839	$7.78	$6.47 - $8.79
Q2 2023	93,784	$671	$6.79	$6.08 - $7.79
Q1 2023	142,824	$1,098	$8.20	$6.73 - $9.51
Q4 2022	117,125	$1,041	$8.30	$6.66 - $10.47
Q3 2022	93,142	$645	$6.65	$5.22 - $7.91
Q2 2022	45,817	$317	$8.74	$5.78 - $11.82
Q1 2022	45,800	$489	$7.31	$4.13 - $10.80
Q4 2021	46,387	$211	$4.50	$3.50 - $5.45
Q3 2021	46,387	$225	$3.83	$3.05 - $4.84
Q2 2021	46,249	$229	$4.94	$4.25 - $5.87
Q1 2021	45,800	$247	$4.64	$2.96 - $6.80
Q4 2020	45,800	$144	$2.75	$2.04 - $3.61
Q3 2020	45,800	$121	$2.85	$2.20 - $3.40
Q2 2020	45,800	$141	$2.79	$1.70 - $4.06
Q1 2020	45,800	$94	$3.39	$1.58 - $4.90
Q4 2019	45,800	$240	$4.11	$3.02 - $5.22
Q3 2019	290,540	$1,630	$5.44	$4.47 - $6.90
Q2 2019	393,853	$2,840	$8.67	$6.14 - $11.95
Q1 2019	430,653	$4,914	$9.70	$8.61 - $10.73
Q4 2018	360,993	$3,563	$12.20	$8.44 - $15.38
Q3 2018	350,683	$5,429	$13.08	$11.50 - $14.41
Q2 2018	138,800	$2,022	$15.11	$12.01 - $17.89
Q1 2018	196,300	$3,539	$18.43	$14.96 - $23.43
Q4 2017	207,300	$5,292	$21.08	$18.48 - $23.74
Q3 2017	207,300	$5,139	$18.11	$15.43 - $21.81
Q2 2017	244,063	$4,933	$16.57	$14.81 - $18.52
Q1 2017	236,311	$4,327	$17.57	$14.46 - $20.32
Q4 2016	259,560	$5,142	$16.27	$14.29 - $19.38
Q3 2016	117,300	$1,971	$13.17	$11.71 - $14.67
Q2 2016	130,300	$2,024	$12.70	$11.38 - $14.60
Q1 2016	130,300	$1,848	$11.00	$8.44 - $13.45
Q4 2015	132,100	$1,579	$10.39	$7.33 - $11.87
Q3 2015	132,100	$1,169	$9.90	$7.41 - $12.01
Q2 2015	91,020	$1,259	$12.78	$11.07 - $14.40
Q3 2014	24,759	$544	$19.07	$17.61 - $21.32
Q2 2013	226,202	$3,124	$11.27	$10.27 - $12.78