Ridgepost Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	7.74	8.17	7.63	8.07	8.07	-	706,850
Mar 2, 2026	7.96	8.25	7.95	8.07	8.07	-	599,650
Feb 27, 2026	8.12	8.13	7.92	8.07	8.07	-2.65%	723,915
Feb 26, 2026	8.38	8.44	8.09	8.29	8.25	-	682,873
Feb 25, 2026	8.36	8.36	8.00	8.29	8.25	-0.36%	509,325
Feb 24, 2026	8.26	8.51	8.16	8.32	8.28	3.48%	668,034
Feb 23, 2026	8.34	8.45	8.02	8.04	8.00	-5.52%	807,661
Feb 20, 2026	8.55	8.69	8.39	8.51	8.47	-1.50%	822,703
Feb 19, 2026	8.87	9.10	8.38	8.64	8.60	-4.21%	1,271,425
Feb 18, 2026	8.54	9.04	8.54	9.02	8.98	5.62%	661,487
Feb 17, 2026	8.72	9.32	8.43	8.54	8.50	-1.84%	1,352,007
Feb 13, 2026	8.54	8.96	8.15	8.70	8.66	2.35%	1,414,824
Feb 12, 2026	10.06	10.07	8.39	8.50	8.46	-19.66%	1,106,283
Feb 11, 2026	11.16	11.29	10.28	10.58	10.53	0.38%	493,469
Feb 10, 2026	10.48	10.63	10.43	10.54	10.49	0.86%	453,424
Feb 9, 2026	10.12	10.49	10.12	10.45	10.40	2.45%	408,662
Feb 6, 2026	10.13	10.21	10.03	10.20	10.15	3.45%	467,541
Feb 5, 2026	10.48	10.48	9.79	9.86	9.82	-6.10%	809,289
Feb 4, 2026	10.48	10.56	10.00	10.50	10.45	1.45%	839,898
Feb 3, 2026	10.88	10.98	9.97	10.35	10.30	-5.31%	976,767
Feb 2, 2026	10.73	11.04	10.67	10.93	10.88	1.39%	409,073
Jan 30, 2026	10.93	11.02	10.55	10.78	10.73	-1.10%	693,251
Jan 29, 2026	10.61	10.91	10.54	10.90	10.85	2.83%	538,274
Jan 28, 2026	11.02	11.06	10.56	10.60	10.55	-3.37%	789,322
Jan 27, 2026	10.66	10.99	10.55	10.97	10.92	2.52%	556,710
Jan 26, 2026	10.75	10.75	10.31	10.70	10.65	-0.56%	542,074
Jan 23, 2026	11.02	11.18	10.69	10.76	10.71	-2.71%	370,903
Jan 22, 2026	11.17	11.47	11.02	11.06	11.01	-0.27%	465,744
Jan 21, 2026	10.75	11.10	10.69	11.09	11.04	4.03%	779,691
Jan 20, 2026	10.60	11.06	10.53	10.66	10.61	-0.47%	766,916
Jan 16, 2026	10.60	10.78	10.45	10.71	10.66	0.94%	859,495
Jan 15, 2026	10.47	10.62	10.47	10.61	10.56	1.63%	345,860
Jan 14, 2026	10.09	10.45	9.99	10.44	10.39	2.86%	397,043
Jan 13, 2026	10.27	10.38	9.89	10.15	10.10	-1.36%	449,511
Jan 12, 2026	10.20	10.30	10.06	10.29	10.24	-0.39%	272,074
Jan 9, 2026	10.46	10.59	10.22	10.33	10.28	-1.24%	347,533
Jan 8, 2026	10.12	10.51	10.08	10.46	10.41	2.65%	315,584
Jan 7, 2026	10.52	10.52	10.08	10.19	10.14	-3.41%	276,518
Jan 6, 2026	10.46	10.58	10.37	10.55	10.50	0.48%	288,991
Jan 5, 2026	9.87	10.65	9.87	10.50	10.45	6.17%	388,309
Jan 2, 2026	9.83	9.91	9.76	9.89	9.85	0.82%	311,630
Dec 31, 2025	9.84	9.84	9.71	9.81	9.77	-0.71%	343,844
Dec 30, 2025	10.09	10.10	9.85	9.88	9.84	-2.08%	300,699
Dec 29, 2025	10.07	10.15	10.05	10.09	10.04	0.10%	236,972
Dec 26, 2025	10.03	10.08	9.97	10.08	10.03	0.20%	206,949
Dec 24, 2025	9.96	10.13	9.96	10.06	10.01	0.90%	117,735
Dec 23, 2025	9.99	10.14	9.96	9.97	9.92	-0.30%	304,830
Dec 22, 2025	9.87	10.14	9.78	10.00	9.95	0.91%	350,087
Dec 19, 2025	9.82	9.91	9.71	9.91	9.87	0.81%	1,080,753
Dec 18, 2025	10.09	10.23	9.76	9.83	9.79	-0.81%	351,929