Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
7.62
+0.12 (1.60%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Ridgepost Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.93 | 9.13 | 8.86 | 8.96 | 8.92 | 1.59% | 907,095 |
| Aug 12, 2026 | 8.93 | 9.01 | 8.63 | 8.82 | 8.78 | -0.34% | 480,645 |
| Aug 11, 2026 | 8.67 | 9.08 | 8.67 | 8.85 | 8.81 | 2.79% | 1,099,916 |
| Aug 10, 2026 | 8.89 | 8.94 | 8.48 | 8.61 | 8.57 | -4.23% | 568,040 |
| Aug 7, 2026 | 8.84 | 9.06 | 8.54 | 8.99 | 8.95 | 2.28% | 713,012 |
| Aug 6, 2026 | 8.93 | 9.05 | 8.77 | 8.79 | 8.75 | -1.12% | 488,627 |
| Aug 5, 2026 | 9.43 | 9.51 | 8.82 | 8.89 | 8.85 | -1.66% | 601,915 |
| Aug 4, 2026 | 9.21 | 9.36 | 9.03 | 9.04 | 9.00 | -0.99% | 770,861 |
| Aug 3, 2026 | 8.77 | 9.23 | 8.77 | 9.13 | 9.09 | 5.92% | 426,016 |
| Jul 31, 2026 | 8.55 | 8.65 | 8.42 | 8.62 | 8.58 | 0.82% | 478,097 |
| Jul 30, 2026 | 8.42 | 8.57 | 8.22 | 8.55 | 8.51 | 1.66% | 354,242 |
| Jul 29, 2026 | 8.78 | 8.82 | 8.37 | 8.41 | 8.37 | -4.65% | 477,291 |
| Jul 28, 2026 | 8.68 | 8.95 | 8.52 | 8.82 | 8.78 | 1.38% | 425,697 |
| Jul 27, 2026 | 8.65 | 8.79 | 8.58 | 8.70 | 8.66 | 3.33% | 521,384 |
| Jul 24, 2026 | 8.39 | 8.47 | 8.26 | 8.42 | 8.38 | 1.20% | 310,884 |