Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
8.03
-0.03 (-0.37%)
At close: May 4, 2026, 4:00 PM EDT
8.03
0.00 (0.00%)
After-hours: May 4, 2026, 7:00 PM EDT
Ridgepost Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.02 | 8.22 | 7.95 | 8.03 | 8.03 | -0.37% | 296,428 |
| May 1, 2026 | 8.02 | 8.12 | 7.83 | 8.06 | 8.06 | 1.64% | 372,839 |
| Apr 30, 2026 | 7.59 | 8.04 | 7.59 | 7.93 | 7.93 | 3.66% | 427,439 |
| Apr 29, 2026 | 7.80 | 7.91 | 7.56 | 7.65 | 7.65 | -3.41% | 444,751 |
| Apr 28, 2026 | 7.80 | 7.96 | 7.79 | 7.92 | 7.92 | 2.19% | 317,855 |
| Apr 27, 2026 | 7.66 | 7.88 | 7.61 | 7.75 | 7.75 | 0.52% | 506,733 |
| Apr 24, 2026 | 7.64 | 7.78 | 7.51 | 7.71 | 7.71 | - | 568,865 |
| Apr 23, 2026 | 7.75 | 7.92 | 7.61 | 7.71 | 7.71 | -1.15% | 550,662 |
| Apr 22, 2026 | 7.73 | 7.82 | 7.66 | 7.80 | 7.80 | 1.04% | 792,886 |
| Apr 21, 2026 | 7.92 | 8.05 | 7.69 | 7.72 | 7.72 | -2.28% | 652,177 |
| Apr 20, 2026 | 7.81 | 8.00 | 7.76 | 7.90 | 7.90 | 0.64% | 876,815 |
| Apr 17, 2026 | 7.92 | 8.08 | 7.83 | 7.85 | 7.85 | 0.51% | 1,071,114 |
| Apr 16, 2026 | 7.80 | 7.98 | 7.60 | 7.81 | 7.81 | 1.43% | 719,956 |
| Apr 15, 2026 | 7.59 | 7.83 | 7.59 | 7.70 | 7.70 | 1.99% | 589,333 |
| Apr 14, 2026 | 7.43 | 7.81 | 7.43 | 7.55 | 7.55 | 2.17% | 1,015,636 |
| Apr 13, 2026 | 7.00 | 7.39 | 6.94 | 7.39 | 7.39 | 4.38% | 652,000 |
| Apr 10, 2026 | 7.09 | 7.14 | 6.97 | 7.08 | 7.08 | -0.14% | 364,832 |
| Apr 9, 2026 | 7.11 | 7.19 | 7.01 | 7.09 | 7.09 | -1.80% | 510,118 |
| Apr 8, 2026 | 7.26 | 7.44 | 7.04 | 7.22 | 7.22 | 3.74% | 657,794 |
| Apr 7, 2026 | 7.04 | 7.11 | 6.93 | 6.96 | 6.96 | -1.97% | 795,345 |
| Apr 6, 2026 | 7.11 | 7.22 | 6.98 | 7.10 | 7.10 | - | 877,024 |
| Apr 2, 2026 | 6.93 | 7.25 | 6.79 | 7.10 | 7.10 | 1.00% | 1,137,756 |
| Apr 1, 2026 | 7.35 | 7.35 | 7.03 | 7.03 | 7.03 | -3.17% | 591,068 |
| Mar 31, 2026 | 7.29 | 7.39 | 7.10 | 7.26 | 7.26 | 1.54% | 829,457 |
| Mar 30, 2026 | 6.85 | 7.27 | 6.85 | 7.15 | 7.15 | 3.47% | 670,023 |
| Mar 27, 2026 | 7.22 | 7.24 | 6.88 | 6.91 | 6.91 | -5.73% | 711,401 |
| Mar 26, 2026 | 7.22 | 7.37 | 7.14 | 7.33 | 7.33 | 4.27% | 1,265,712 |
| Mar 25, 2026 | 7.20 | 7.22 | 6.98 | 7.03 | 7.03 | -0.28% | 1,181,711 |
| Mar 24, 2026 | 7.31 | 7.32 | 6.99 | 7.05 | 7.05 | -4.21% | 1,091,587 |
| Mar 23, 2026 | 7.22 | 7.61 | 7.12 | 7.36 | 7.36 | -2.77% | 1,913,693 |
| Mar 20, 2026 | 7.59 | 7.61 | 7.42 | 7.57 | 7.57 | 0.40% | 914,027 |
| Mar 19, 2026 | 7.62 | 7.77 | 7.47 | 7.54 | 7.54 | -2.58% | 412,196 |
| Mar 18, 2026 | 7.62 | 7.88 | 7.57 | 7.74 | 7.74 | - | 492,128 |
| Mar 17, 2026 | 7.46 | 7.85 | 7.46 | 7.74 | 7.74 | 5.74% | 676,845 |
| Mar 16, 2026 | 7.28 | 7.35 | 7.10 | 7.32 | 7.32 | 1.67% | 2,578,281 |
| Mar 13, 2026 | 7.25 | 7.39 | 7.13 | 7.20 | 7.20 | 0.84% | 982,624 |
| Mar 12, 2026 | 7.31 | 7.49 | 7.13 | 7.14 | 7.14 | -5.05% | 1,856,784 |
| Mar 11, 2026 | 7.61 | 7.73 | 7.39 | 7.52 | 7.52 | -1.83% | 1,153,734 |
| Mar 10, 2026 | 7.66 | 7.78 | 7.55 | 7.66 | 7.66 | -0.26% | 1,012,325 |
| Mar 9, 2026 | 7.59 | 7.78 | 7.51 | 7.68 | 7.68 | -0.39% | 879,547 |
| Mar 6, 2026 | 7.75 | 7.81 | 7.51 | 7.71 | 7.71 | -3.26% | 1,475,051 |
| Mar 5, 2026 | 7.97 | 8.12 | 7.83 | 7.97 | 7.97 | 0.13% | 661,586 |
| Mar 4, 2026 | 8.15 | 8.24 | 7.96 | 7.96 | 7.96 | -1.36% | 504,835 |
| 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 |