Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
8.69
-0.17 (-1.92%)
Oct 23, 2026, 1:03 PM EDT - Market open
Ridgepost Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.73 | 8.78 | 8.49 | 8.69 | 8.69 | -1.92% | 126,828 |
| Oct 22, 2026 | 8.46 | 8.89 | 8.36 | 8.86 | 8.86 | 4.60% | 460,697 |
| Oct 21, 2026 | 8.66 | 8.69 | 8.40 | 8.47 | 8.47 | -0.94% | 412,824 |
| Oct 20, 2026 | 8.34 | 8.61 | 8.30 | 8.55 | 8.55 | 2.40% | 562,785 |
| Oct 19, 2026 | 8.31 | 8.44 | 8.22 | 8.35 | 8.35 | 0.97% | 458,668 |
| Oct 16, 2026 | 8.29 | 8.51 | 8.17 | 8.27 | 8.27 | 0.61% | 521,645 |
| Oct 15, 2026 | 8.02 | 8.31 | 7.90 | 8.22 | 8.22 | 2.88% | 493,081 |
| Oct 14, 2026 | 8.02 | 8.18 | 7.91 | 7.99 | 7.99 | -2.32% | 517,224 |
| Oct 13, 2026 | 8.25 | 8.28 | 8.01 | 8.18 | 8.18 | -0.12% | 583,802 |
| Oct 12, 2026 | 7.97 | 8.23 | 7.90 | 8.19 | 8.19 | 3.15% | 421,893 |
| Oct 9, 2026 | 8.00 | 8.21 | 7.93 | 7.94 | 7.94 | -0.50% | 422,689 |
| Oct 8, 2026 | 7.87 | 8.01 | 7.73 | 7.98 | 7.98 | 0.88% | 671,742 |
| Oct 7, 2026 | 7.87 | 8.04 | 7.80 | 7.91 | 7.91 | -0.75% | 560,624 |
| Oct 6, 2026 | 7.96 | 8.21 | 7.92 | 7.97 | 7.97 | 1.01% | 702,094 |
| Oct 5, 2026 | 7.60 | 7.99 | 7.57 | 7.89 | 7.89 | 3.54% | 707,355 |
| Oct 2, 2026 | 7.60 | 7.69 | 7.50 | 7.62 | 7.62 | 1.60% | 520,907 |
| Oct 1, 2026 | 7.45 | 7.62 | 7.29 | 7.50 | 7.50 | 0.94% | 542,872 |
| Sep 30, 2026 | 7.43 | 7.45 | 7.27 | 7.43 | 7.43 | 1.09% | 505,263 |
| Sep 29, 2026 | 7.37 | 7.39 | 7.23 | 7.35 | 7.35 | 0.27% | 395,865 |
| Sep 28, 2026 | 7.46 | 7.56 | 7.30 | 7.33 | 7.33 | -2.79% | 518,100 |
| Sep 25, 2026 | 7.45 | 7.55 | 7.35 | 7.54 | 7.54 | 1.89% | 756,722 |
| Sep 24, 2026 | 7.68 | 7.75 | 7.26 | 7.40 | 7.40 | -4.15% | 542,216 |
| Sep 23, 2026 | 7.84 | 7.88 | 7.70 | 7.72 | 7.72 | -2.53% | 475,783 |
| Sep 22, 2026 | 8.01 | 8.03 | 7.85 | 7.92 | 7.92 | 0.38% | 579,151 |
| Sep 21, 2026 | 8.00 | 8.00 | 7.75 | 7.89 | 7.89 | 0.25% | 562,778 |
| Sep 18, 2026 | 7.94 | 8.05 | 7.82 | 7.87 | 7.87 | -1.13% | 1,287,769 |
| Sep 17, 2026 | 8.06 | 8.13 | 7.74 | 7.96 | 7.96 | 0.63% | 630,388 |
| Sep 16, 2026 | 7.93 | 8.02 | 7.81 | 7.91 | 7.91 | - | 535,975 |
| Sep 15, 2026 | 8.04 | 8.04 | 7.87 | 7.91 | 7.91 | -1.74% | 580,104 |
| Sep 14, 2026 | 8.12 | 8.18 | 8.01 | 8.05 | 8.05 | -0.74% | 507,936 |
| Sep 11, 2026 | 8.07 | 8.14 | 7.88 | 8.11 | 8.11 | 2.66% | 523,167 |
| Sep 10, 2026 | 8.03 | 8.14 | 7.89 | 7.90 | 7.90 | -2.71% | 402,173 |
| Sep 9, 2026 | 8.23 | 8.24 | 8.05 | 8.12 | 8.12 | -1.81% | 477,213 |
| Sep 8, 2026 | 7.97 | 8.50 | 7.97 | 8.27 | 8.27 | -2.71% | 310,957 |
| Sep 4, 2026 | 8.43 | 8.57 | 8.36 | 8.50 | 8.50 | -0.70% | 558,464 |
| Sep 3, 2026 | 8.49 | 8.62 | 8.22 | 8.56 | 8.56 | 3.01% | 702,752 |
| Sep 2, 2026 | 8.42 | 8.59 | 8.30 | 8.31 | 8.31 | -1.42% | 533,413 |
| Sep 1, 2026 | 8.47 | 8.68 | 8.34 | 8.43 | 8.43 | -1.98% | 537,330 |
| Aug 31, 2026 | 8.60 | 8.76 | 8.50 | 8.60 | 8.60 | -0.23% | 946,506 |
| Aug 28, 2026 | 8.76 | 8.92 | 8.66 | 8.66 | 8.62 | -0.57% | 534,027 |
| Aug 27, 2026 | 8.71 | 8.90 | 8.71 | 8.71 | 8.67 | 0.23% | 267,674 |
| Aug 26, 2026 | 8.77 | 8.91 | 8.68 | 8.69 | 8.65 | -1.47% | 247,928 |
| Aug 25, 2026 | 8.92 | 8.92 | 8.72 | 8.82 | 8.78 | -0.79% | 277,032 |
| Aug 24, 2026 | 8.76 | 9.02 | 8.74 | 8.89 | 8.85 | 1.48% | 347,390 |
| Aug 21, 2026 | 8.73 | 8.95 | 8.71 | 8.76 | 8.72 | 1.51% | 763,811 |
| Aug 20, 2026 | 8.68 | 8.71 | 8.54 | 8.63 | 8.59 | -0.80% | 384,763 |
| Aug 19, 2026 | 8.58 | 8.76 | 8.50 | 8.70 | 8.66 | 2.11% | 437,506 |
| Aug 18, 2026 | 8.51 | 8.59 | 8.32 | 8.52 | 8.48 | -0.12% | 335,975 |
| Aug 17, 2026 | 8.61 | 8.94 | 8.39 | 8.53 | 8.49 | -1.61% | 696,599 |
| Aug 14, 2026 | 8.93 | 8.97 | 8.64 | 8.67 | 8.63 | -3.24% | 1,113,776 |