Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
8.76
+0.13 (1.51%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Ridgepost Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.73 | 8.95 | 8.71 | 8.76 | 8.76 | 1.51% | 763,811 |
| Aug 20, 2026 | 8.68 | 8.71 | 8.54 | 8.63 | 8.63 | -0.80% | 383,962 |
| Aug 19, 2026 | 8.58 | 8.76 | 8.50 | 8.70 | 8.70 | 2.11% | 437,505 |
| Aug 18, 2026 | 8.51 | 8.59 | 8.32 | 8.52 | 8.52 | -0.12% | 335,975 |
| Aug 17, 2026 | 8.61 | 8.94 | 8.39 | 8.53 | 8.53 | -1.61% | 696,179 |
| Aug 14, 2026 | 8.93 | 8.97 | 8.64 | 8.67 | 8.67 | -3.24% | 1,113,635 |
| Aug 13, 2026 | 8.93 | 9.13 | 8.86 | 8.96 | 8.96 | 1.59% | 907,094 |
| Aug 12, 2026 | 8.93 | 9.01 | 8.63 | 8.82 | 8.82 | -0.34% | 480,645 |
| Aug 11, 2026 | 8.67 | 9.08 | 8.67 | 8.85 | 8.85 | 2.79% | 1,099,914 |
| Aug 10, 2026 | 8.89 | 8.94 | 8.48 | 8.61 | 8.61 | -4.23% | 567,995 |
| Aug 7, 2026 | 8.84 | 9.06 | 8.54 | 8.99 | 8.99 | 2.28% | 712,986 |
| Aug 6, 2026 | 8.93 | 9.05 | 8.77 | 8.79 | 8.79 | -1.12% | 488,427 |
| Aug 5, 2026 | 9.43 | 9.51 | 8.82 | 8.89 | 8.89 | -1.66% | 601,913 |
| Aug 4, 2026 | 9.21 | 9.36 | 9.03 | 9.04 | 9.04 | -0.99% | 770,857 |
| Aug 3, 2026 | 8.77 | 9.23 | 8.77 | 9.13 | 9.13 | 5.92% | 426,016 |
| Jul 31, 2026 | 8.55 | 8.65 | 8.42 | 8.62 | 8.62 | 0.82% | 478,097 |
| Jul 30, 2026 | 8.42 | 8.57 | 8.22 | 8.55 | 8.55 | 1.66% | 354,242 |
| Jul 29, 2026 | 8.78 | 8.82 | 8.37 | 8.41 | 8.41 | -4.65% | 477,291 |
| Jul 28, 2026 | 8.68 | 8.95 | 8.52 | 8.82 | 8.82 | 1.38% | 425,694 |
| Jul 27, 2026 | 8.65 | 8.79 | 8.58 | 8.70 | 8.70 | 3.33% | 521,383 |
| Jul 24, 2026 | 8.39 | 8.47 | 8.26 | 8.42 | 8.42 | 1.20% | 310,883 |
| Jul 23, 2026 | 8.26 | 8.37 | 8.13 | 8.32 | 8.32 | 0.12% | 538,606 |
| Jul 22, 2026 | 8.74 | 8.79 | 8.30 | 8.31 | 8.31 | -5.78% | 572,486 |
| Jul 21, 2026 | 8.72 | 8.92 | 8.57 | 8.82 | 8.82 | 2.80% | 640,674 |
| Jul 20, 2026 | 8.75 | 8.75 | 8.44 | 8.58 | 8.58 | -2.05% | 347,746 |
| Jul 17, 2026 | 8.46 | 8.88 | 8.46 | 8.76 | 8.76 | 1.39% | 791,972 |
| Jul 16, 2026 | 8.51 | 8.75 | 8.42 | 8.64 | 8.64 | 2.13% | 625,636 |
| Jul 15, 2026 | 8.19 | 8.49 | 8.17 | 8.46 | 8.46 | 5.75% | 587,426 |
| Jul 14, 2026 | 7.76 | 8.13 | 7.75 | 8.00 | 8.00 | 2.83% | 432,752 |
| Jul 13, 2026 | 8.00 | 8.06 | 7.67 | 7.78 | 7.78 | -2.75% | 362,278 |
| Jul 10, 2026 | 7.72 | 8.06 | 7.71 | 8.00 | 8.00 | 4.44% | 601,780 |
| Jul 9, 2026 | 7.34 | 7.71 | 7.30 | 7.66 | 7.66 | 3.10% | 540,136 |
| Jul 8, 2026 | 7.60 | 7.65 | 7.42 | 7.43 | 7.43 | -3.38% | 555,600 |
| Jul 7, 2026 | 7.88 | 7.94 | 7.68 | 7.69 | 7.69 | -1.91% | 437,305 |
| Jul 6, 2026 | 7.88 | 8.05 | 7.68 | 7.84 | 7.84 | 0.13% | 364,203 |
| Jul 2, 2026 | 7.99 | 8.10 | 7.83 | 7.83 | 7.83 | -0.38% | 433,979 |
| Jul 1, 2026 | 7.94 | 8.08 | 7.86 | 7.86 | 7.86 | -0.13% | 452,914 |
| Jun 30, 2026 | 7.65 | 7.95 | 7.60 | 7.87 | 7.87 | 3.55% | 430,828 |
| Jun 29, 2026 | 7.80 | 7.80 | 7.49 | 7.60 | 7.60 | -1.94% | 432,816 |
| Jun 26, 2026 | 7.64 | 7.85 | 7.60 | 7.75 | 7.75 | 1.97% | 1,172,439 |
| Jun 25, 2026 | 7.67 | 7.78 | 7.46 | 7.60 | 7.60 | 0.80% | 409,189 |
| Jun 24, 2026 | 7.67 | 7.72 | 7.47 | 7.54 | 7.54 | -2.58% | 491,766 |
| Jun 23, 2026 | 7.96 | 8.05 | 7.50 | 7.74 | 7.74 | -3.61% | 503,853 |
| Jun 22, 2026 | 8.14 | 8.29 | 8.03 | 8.03 | 8.03 | -1.47% | 429,037 |
| Jun 18, 2026 | 8.23 | 8.34 | 8.06 | 8.15 | 8.15 | -0.61% | 649,680 |
| Jun 17, 2026 | 8.38 | 8.55 | 8.20 | 8.20 | 8.20 | -2.03% | 336,634 |
| Jun 16, 2026 | 8.52 | 8.59 | 8.33 | 8.37 | 8.37 | -0.59% | 328,457 |
| Jun 15, 2026 | 8.44 | 8.53 | 8.33 | 8.42 | 8.42 | 1.69% | 441,524 |
| Jun 12, 2026 | 8.28 | 8.58 | 8.27 | 8.28 | 8.28 | 1.22% | 255,002 |
| Jun 11, 2026 | 8.25 | 8.80 | 8.03 | 8.18 | 8.18 | -1.09% | 282,167 |