RPC INC

Ticker: RES CUSIP: 749660106 Class: COM

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025

Shares 2,128,761 Value ($000) $11,583 Avg Close $5.15 Range $4.12 - $5.92

Q3 2025

Shares 2,144,245 Value ($000) $10,208 Avg Close $4.63 Range $4.26 - $5.35

Q2 2025

Shares 2,078,778 Value ($000) $9,834 Avg Close $4.69 Range $3.97 - $5.57

Q1 2025

Shares 1,996,321 Value ($000) $10,982 Avg Close $5.75 Range $4.88 - $6.90

Q4 2024

Shares 1,939,189 Value ($000) $11,521 Avg Close $5.95 Range $5.33 - $6.90

Q3 2024

Shares 1,935,157 Value ($000) $12,310 Avg Close $6.00 Range $5.38 - $7.16

Q2 2024

Shares 1,935,144 Value ($000) $12,097 Avg Close $6.63 Range $5.67 - $7.74

Q1 2024

Shares 1,875,398 Value ($000) $14,517 Avg Close $6.80 Range $5.95 - $7.49

Q4 2023

Shares 1,844,064 Value ($000) $13,426 Avg Close $7.33 Range $6.34 - $8.65

Q3 2023

Shares 1,738,022 Value ($000) $15,540 Avg Close $7.78 Range $6.47 - $8.79

Q2 2023

Shares 1,647,316 Value ($000) $11,778 Avg Close $6.79 Range $6.08 - $7.79

Q1 2023

Shares 1,474,427 Value ($000) $11,338 Avg Close $8.20 Range $6.73 - $9.51

Q4 2022

Shares 1,414,905 Value ($000) $13 Avg Close $8.30 Range $6.66 - $10.47

Q3 2022

Shares 1,350,835 Value ($000) $9,361 Avg Close $6.65 Range $5.22 - $7.91

Q2 2022

Shares 1,188,777 Value ($000) $8,214 Avg Close $8.74 Range $5.78 - $11.82

Q1 2022

Shares 1,194,710 Value ($000) $12,747 Avg Close $7.31 Range $4.13 - $10.80

Q4 2021

Shares 1,076,437 Value ($000) $4,887 Avg Close $4.50 Range $3.50 - $5.45

Q3 2021

Shares 1,126,301 Value ($000) $5,473 Avg Close $3.83 Range $3.05 - $4.84

Q2 2021

Shares 1,044,576 Value ($000) $5,170 Avg Close $4.94 Range $4.25 - $5.87

Q1 2021

Shares 946,674 Value ($000) $5,112 Avg Close $4.64 Range $2.96 - $6.80

Q4 2020

Shares 833,026 Value ($000) $2,624 Avg Close $2.75 Range $2.04 - $3.61

Q3 2020

Shares 823,088 Value ($000) $2,172 Avg Close $2.85 Range $2.20 - $3.40

Q2 2020

Shares 811,692 Value ($000) $2,500 Avg Close $2.79 Range $1.70 - $4.06

Q1 2020

Shares 799,139 Value ($000) $1,646 Avg Close $3.39 Range $1.58 - $4.90

Q4 2019

Shares 758,250 Value ($000) $3,973 Avg Close $4.11 Range $3.02 - $5.22

Q3 2019

Shares 731,148 Value ($000) $4,101 Avg Close $5.44 Range $4.47 - $6.90

Q2 2019

Shares 837,174 Value ($000) $6,035 Avg Close $8.67 Range $6.14 - $11.95

Q1 2019

Shares 593,579 Value ($000) $6,772 Avg Close $9.70 Range $8.61 - $10.73

Q4 2018

Shares 563,541 Value ($000) $5,562 Avg Close $12.20 Range $8.44 - $15.38

Q3 2018

Shares 542,473 Value ($000) $8,397 Avg Close $13.08 Range $11.50 - $14.41

Q2 2018

Shares 545,094 Value ($000) $7,941 Avg Close $15.11 Range $12.01 - $17.89

Q1 2018

Shares 508,276 Value ($000) $9,163 Avg Close $18.43 Range $14.96 - $23.43

Q4 2017

Shares 496,298 Value ($000) $12,669 Avg Close $21.08 Range $18.48 - $23.74

Q3 2017

Shares 468,917 Value ($000) $11,623 Avg Close $18.11 Range $15.43 - $21.81

Q2 2017

Shares 458,981 Value ($000) $9,275 Avg Close $16.57 Range $14.81 - $18.52

Q1 2017

Shares 475,380 Value ($000) $8,703 Avg Close $17.57 Range $14.46 - $20.32

Q4 2016

Shares 429,108 Value ($000) $8,500 Avg Close $16.27 Range $14.29 - $19.38

Q3 2016

Shares 415,857 Value ($000) $6,986 Avg Close $13.17 Range $11.71 - $14.67

Q2 2016

Shares 406,985 Value ($000) $6,320 Avg Close $12.70 Range $11.38 - $14.60

Q1 2016

Shares 386,481 Value ($000) $5,480 Avg Close $11.00 Range $8.44 - $13.45

Q4 2015

Shares 370,741 Value ($000) $4,429 Avg Close $10.39 Range $7.33 - $11.87

Q3 2015

Shares 369,905 Value ($000) $3,272 Avg Close $9.90 Range $7.41 - $12.01

Q2 2015

Shares 355,364 Value ($000) $4,913 Avg Close $12.78 Range $11.07 - $14.40

Q1 2015

Shares 321,831 Value ($000) $4,121 Avg Close $10.82 Range $9.07 - $12.23

Q4 2014

Shares 347,685 Value ($000) $4,533 Avg Close $13.16 Range $9.91 - $18.87

Q3 2014

Shares 403,214 Value ($000) $8,854 Avg Close $19.07 Range $17.61 - $21.32

Q2 2014

Shares 394,098 Value ($000) $9,257 Avg Close $18.59 Range $16.26 - $20.13

Q1 2014

Shares 310,549 Value ($000) $6,341 Avg Close $15.53 Range $13.55 - $17.79

Q4 2013

Shares 294,859 Value ($000) $5,263 Avg Close $14.61 Range $12.79 - $15.83

Q3 2013

Shares 288,959 Value ($000) $4,470 Avg Close $12.18 Range $11.16 - $13.29

Q2 2013

Shares 264,754 Value ($000) $3,656 Avg Close $11.27 Range $10.27 - $12.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,128,761	$11,583	$5.15	$4.12 - $5.92
Q3 2025	2,144,245	$10,208	$4.63	$4.26 - $5.35
Q2 2025	2,078,778	$9,834	$4.69	$3.97 - $5.57
Q1 2025	1,996,321	$10,982	$5.75	$4.88 - $6.90
Q4 2024	1,939,189	$11,521	$5.95	$5.33 - $6.90
Q3 2024	1,935,157	$12,310	$6.00	$5.38 - $7.16
Q2 2024	1,935,144	$12,097	$6.63	$5.67 - $7.74
Q1 2024	1,875,398	$14,517	$6.80	$5.95 - $7.49
Q4 2023	1,844,064	$13,426	$7.33	$6.34 - $8.65
Q3 2023	1,738,022	$15,540	$7.78	$6.47 - $8.79
Q2 2023	1,647,316	$11,778	$6.79	$6.08 - $7.79
Q1 2023	1,474,427	$11,338	$8.20	$6.73 - $9.51
Q4 2022	1,414,905	$13	$8.30	$6.66 - $10.47
Q3 2022	1,350,835	$9,361	$6.65	$5.22 - $7.91
Q2 2022	1,188,777	$8,214	$8.74	$5.78 - $11.82
Q1 2022	1,194,710	$12,747	$7.31	$4.13 - $10.80
Q4 2021	1,076,437	$4,887	$4.50	$3.50 - $5.45
Q3 2021	1,126,301	$5,473	$3.83	$3.05 - $4.84
Q2 2021	1,044,576	$5,170	$4.94	$4.25 - $5.87
Q1 2021	946,674	$5,112	$4.64	$2.96 - $6.80
Q4 2020	833,026	$2,624	$2.75	$2.04 - $3.61
Q3 2020	823,088	$2,172	$2.85	$2.20 - $3.40
Q2 2020	811,692	$2,500	$2.79	$1.70 - $4.06
Q1 2020	799,139	$1,646	$3.39	$1.58 - $4.90
Q4 2019	758,250	$3,973	$4.11	$3.02 - $5.22
Q3 2019	731,148	$4,101	$5.44	$4.47 - $6.90
Q2 2019	837,174	$6,035	$8.67	$6.14 - $11.95
Q1 2019	593,579	$6,772	$9.70	$8.61 - $10.73
Q4 2018	563,541	$5,562	$12.20	$8.44 - $15.38
Q3 2018	542,473	$8,397	$13.08	$11.50 - $14.41
Q2 2018	545,094	$7,941	$15.11	$12.01 - $17.89
Q1 2018	508,276	$9,163	$18.43	$14.96 - $23.43
Q4 2017	496,298	$12,669	$21.08	$18.48 - $23.74
Q3 2017	468,917	$11,623	$18.11	$15.43 - $21.81
Q2 2017	458,981	$9,275	$16.57	$14.81 - $18.52
Q1 2017	475,380	$8,703	$17.57	$14.46 - $20.32
Q4 2016	429,108	$8,500	$16.27	$14.29 - $19.38
Q3 2016	415,857	$6,986	$13.17	$11.71 - $14.67
Q2 2016	406,985	$6,320	$12.70	$11.38 - $14.60
Q1 2016	386,481	$5,480	$11.00	$8.44 - $13.45
Q4 2015	370,741	$4,429	$10.39	$7.33 - $11.87
Q3 2015	369,905	$3,272	$9.90	$7.41 - $12.01
Q2 2015	355,364	$4,913	$12.78	$11.07 - $14.40
Q1 2015	321,831	$4,121	$10.82	$9.07 - $12.23
Q4 2014	347,685	$4,533	$13.16	$9.91 - $18.87
Q3 2014	403,214	$8,854	$19.07	$17.61 - $21.32
Q2 2014	394,098	$9,257	$18.59	$16.26 - $20.13
Q1 2014	310,549	$6,341	$15.53	$13.55 - $17.79
Q4 2013	294,859	$5,263	$14.61	$12.79 - $15.83
Q3 2013	288,959	$4,470	$12.18	$11.16 - $13.29
Q2 2013	264,754	$3,656	$11.27	$10.27 - $12.78