RPC INC

Ticker: RES CUSIP: 749660106 Class: COM

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 1,568,280 Value ($000) $8,531 Avg Close $5.15 Range $4.12 - $5.92

Q3 2025

Shares 1,771,967 Value ($000) $8,435 Avg Close $4.63 Range $4.26 - $5.35

Q2 2025

Shares 1,133,563 Value ($000) $5,362 Avg Close $4.69 Range $3.97 - $5.57

Q1 2025

Shares 1,538,470 Value ($000) $8,462 Avg Close $5.75 Range $4.88 - $6.90

Q4 2024

Shares 1,970,384 Value ($000) $11,704 Avg Close $5.95 Range $5.33 - $6.90

Q3 2024

Shares 1,661,349 Value ($000) $10,566 Avg Close $6.00 Range $5.38 - $7.16

Q2 2024

Shares 1,455,357 Value ($000) $9,096 Avg Close $6.63 Range $5.67 - $7.74

Q1 2024

Shares 1,521,866 Value ($000) $11,779 Avg Close $6.80 Range $5.95 - $7.49

Q4 2023

Shares 1,329,566 Value ($000) $9,679 Avg Close $7.33 Range $6.34 - $8.65

Q3 2023

Shares 1,264,561 Value ($000) $11,305 Avg Close $7.78 Range $6.47 - $8.79

Q2 2023

Shares 1,637,616 Value ($000) $11,709 Avg Close $6.79 Range $6.08 - $7.79

Q1 2023

Shares 1,579,562 Value ($000) $12,147 Avg Close $8.20 Range $6.73 - $9.51

Q4 2022

Shares 1,108,210 Value ($000) $9,852 Avg Close $8.30 Range $6.66 - $10.47

Q3 2022

Shares 1,049,797 Value ($000) $7,275 Avg Close $6.65 Range $5.22 - $7.91

Q2 2022

Shares 1,144,232 Value ($000) $7,907 Avg Close $8.74 Range $5.78 - $11.82

Q1 2022

Shares 366,132 Value ($000) $3,908 Avg Close $7.31 Range $4.13 - $10.80

Q4 2021

Shares 364,672 Value ($000) $1,656 Avg Close $4.50 Range $3.50 - $5.45

Q3 2021

Shares 274,010 Value ($000) $1,332 Avg Close $3.83 Range $3.05 - $4.84

Q2 2021

Shares 860,722 Value ($000) $4,260 Avg Close $4.94 Range $4.25 - $5.87

Q1 2021

Shares 145,117 Value ($000) $784 Avg Close $4.64 Range $2.96 - $6.80

Q4 2020

Shares 180,139 Value ($000) $567 Avg Close $2.75 Range $2.04 - $3.61

Q3 2020

Shares 144,453 Value ($000) $382 Avg Close $2.85 Range $2.20 - $3.40

Q2 2020

Shares 1,201,117 Value ($000) $3,700 Avg Close $2.79 Range $1.70 - $4.06

Q1 2020

Shares 1,559,299 Value ($000) $3,212 Avg Close $3.39 Range $1.58 - $4.90

Q4 2019

Shares 1,205,785 Value ($000) $6,318 Avg Close $4.11 Range $3.02 - $5.22

Q3 2019

Shares 2,502,201 Value ($000) $14,036 Avg Close $5.44 Range $4.47 - $6.90

Q2 2019

Shares 904,096 Value ($000) $6,519 Avg Close $8.67 Range $6.14 - $11.95

Q1 2019

Shares 405,616 Value ($000) $4,628 Avg Close $9.70 Range $8.61 - $10.73

Q4 2018

Shares 776,022 Value ($000) $7,659 Avg Close $12.20 Range $8.44 - $15.38

Q3 2018

Shares 15,113 Value ($000) $233 Avg Close $13.08 Range $11.50 - $14.41

Q2 2018

Shares 1,046,471 Value ($000) $15,248 Avg Close $15.11 Range $12.01 - $17.89

Q1 2018

Shares 626,345 Value ($000) $11,293 Avg Close $18.43 Range $14.96 - $23.43

Q4 2017

Shares 55,606 Value ($000) $1,420 Avg Close $21.08 Range $18.48 - $23.74

Q3 2017

Shares 93,748 Value ($000) $2,324 Avg Close $18.11 Range $15.43 - $21.81

Q2 2017

Shares 94,047 Value ($000) $1,901 Avg Close $16.57 Range $14.81 - $18.52

Q1 2017

Shares 245,580 Value ($000) $4,496 Avg Close $17.57 Range $14.46 - $20.32

Q4 2016

Shares 217,417 Value ($000) $4,308 Avg Close $16.27 Range $14.29 - $19.38

Q3 2016

Shares 51,524 Value ($000) $865 Avg Close $13.17 Range $11.71 - $14.67

Q2 2016

Shares 47,146 Value ($000) $732 Avg Close $12.70 Range $11.38 - $14.60

Q1 2016

Shares 474,750 Value ($000) $6,732 Avg Close $11.00 Range $8.44 - $13.45

Q4 2015

Shares 60,744 Value ($000) $725 Avg Close $10.39 Range $7.33 - $11.87

Q3 2015

Shares 1,283,190 Value ($000) $11,356 Avg Close $9.90 Range $7.41 - $12.01

Q2 2015

Shares 218,081 Value ($000) $3,016 Avg Close $12.78 Range $11.07 - $14.40

Q1 2015

Shares 753,879 Value ($000) $9,657 Avg Close $10.82 Range $9.07 - $12.23

Q4 2014

Shares 671,145 Value ($000) $8,751 Avg Close $13.16 Range $9.91 - $18.87

Q3 2014

Shares 712,220 Value ($000) $15,642 Avg Close $19.07 Range $17.61 - $21.32

Q2 2014

Shares 805,660 Value ($000) $18,924 Avg Close $18.59 Range $16.26 - $20.13

Q1 2014

Shares 543,636 Value ($000) $11,101 Avg Close $15.53 Range $13.55 - $17.79

Q4 2013

Shares 722,251 Value ($000) $12,893 Avg Close $14.61 Range $12.79 - $15.83

Q3 2013

Shares 561,440 Value ($000) $8,684 Avg Close $12.18 Range $11.16 - $13.29

Q2 2013

Shares 325,805 Value ($000) $4,499 Avg Close $11.27 Range $10.27 - $12.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,568,280	$8,531	$5.15	$4.12 - $5.92
Q3 2025	1,771,967	$8,435	$4.63	$4.26 - $5.35
Q2 2025	1,133,563	$5,362	$4.69	$3.97 - $5.57
Q1 2025	1,538,470	$8,462	$5.75	$4.88 - $6.90
Q4 2024	1,970,384	$11,704	$5.95	$5.33 - $6.90
Q3 2024	1,661,349	$10,566	$6.00	$5.38 - $7.16
Q2 2024	1,455,357	$9,096	$6.63	$5.67 - $7.74
Q1 2024	1,521,866	$11,779	$6.80	$5.95 - $7.49
Q4 2023	1,329,566	$9,679	$7.33	$6.34 - $8.65
Q3 2023	1,264,561	$11,305	$7.78	$6.47 - $8.79
Q2 2023	1,637,616	$11,709	$6.79	$6.08 - $7.79
Q1 2023	1,579,562	$12,147	$8.20	$6.73 - $9.51
Q4 2022	1,108,210	$9,852	$8.30	$6.66 - $10.47
Q3 2022	1,049,797	$7,275	$6.65	$5.22 - $7.91
Q2 2022	1,144,232	$7,907	$8.74	$5.78 - $11.82
Q1 2022	366,132	$3,908	$7.31	$4.13 - $10.80
Q4 2021	364,672	$1,656	$4.50	$3.50 - $5.45
Q3 2021	274,010	$1,332	$3.83	$3.05 - $4.84
Q2 2021	860,722	$4,260	$4.94	$4.25 - $5.87
Q1 2021	145,117	$784	$4.64	$2.96 - $6.80
Q4 2020	180,139	$567	$2.75	$2.04 - $3.61
Q3 2020	144,453	$382	$2.85	$2.20 - $3.40
Q2 2020	1,201,117	$3,700	$2.79	$1.70 - $4.06
Q1 2020	1,559,299	$3,212	$3.39	$1.58 - $4.90
Q4 2019	1,205,785	$6,318	$4.11	$3.02 - $5.22
Q3 2019	2,502,201	$14,036	$5.44	$4.47 - $6.90
Q2 2019	904,096	$6,519	$8.67	$6.14 - $11.95
Q1 2019	405,616	$4,628	$9.70	$8.61 - $10.73
Q4 2018	776,022	$7,659	$12.20	$8.44 - $15.38
Q3 2018	15,113	$233	$13.08	$11.50 - $14.41
Q2 2018	1,046,471	$15,248	$15.11	$12.01 - $17.89
Q1 2018	626,345	$11,293	$18.43	$14.96 - $23.43
Q4 2017	55,606	$1,420	$21.08	$18.48 - $23.74
Q3 2017	93,748	$2,324	$18.11	$15.43 - $21.81
Q2 2017	94,047	$1,901	$16.57	$14.81 - $18.52
Q1 2017	245,580	$4,496	$17.57	$14.46 - $20.32
Q4 2016	217,417	$4,308	$16.27	$14.29 - $19.38
Q3 2016	51,524	$865	$13.17	$11.71 - $14.67
Q2 2016	47,146	$732	$12.70	$11.38 - $14.60
Q1 2016	474,750	$6,732	$11.00	$8.44 - $13.45
Q4 2015	60,744	$725	$10.39	$7.33 - $11.87
Q3 2015	1,283,190	$11,356	$9.90	$7.41 - $12.01
Q2 2015	218,081	$3,016	$12.78	$11.07 - $14.40
Q1 2015	753,879	$9,657	$10.82	$9.07 - $12.23
Q4 2014	671,145	$8,751	$13.16	$9.91 - $18.87
Q3 2014	712,220	$15,642	$19.07	$17.61 - $21.32
Q2 2014	805,660	$18,924	$18.59	$16.26 - $20.13
Q1 2014	543,636	$11,101	$15.53	$13.55 - $17.79
Q4 2013	722,251	$12,893	$14.61	$12.79 - $15.83
Q3 2013	561,440	$8,684	$12.18	$11.16 - $13.29
Q2 2013	325,805	$4,499	$11.27	$10.27 - $12.78