Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
8.00
+0.34 (4.44%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Ridgepost Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.28 | 8.43 | 8.18 | 8.27 | 8.27 | - | 308,543 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.19 | 8.27 | 8.27 | 1.60% | 345,959 |
| Jun 8, 2026 | 8.12 | 8.25 | 8.06 | 8.14 | 8.14 | 0.87% | 343,469 |
| Jun 5, 2026 | 8.14 | 8.20 | 7.95 | 8.07 | 8.07 | -0.86% | 268,896 |
| Jun 4, 2026 | 7.90 | 8.17 | 7.89 | 8.14 | 8.14 | 5.17% | 319,844 |
| Jun 3, 2026 | 8.08 | 8.08 | 7.64 | 7.74 | 7.74 | -5.61% | 507,846 |
| Jun 2, 2026 | 8.27 | 8.40 | 8.15 | 8.20 | 8.20 | -2.03% | 295,791 |
| Jun 1, 2026 | 8.28 | 8.46 | 8.18 | 8.37 | 8.37 | 1.09% | 406,825 |
| May 29, 2026 | 8.29 | 8.44 | 8.27 | 8.28 | 8.28 | -0.60% | 351,486 |
| May 28, 2026 | 8.42 | 8.45 | 8.32 | 8.37 | 8.33 | -0.83% | 289,876 |
| May 27, 2026 | 8.54 | 8.65 | 8.43 | 8.44 | 8.40 | -0.71% | 305,644 |
| May 26, 2026 | 8.31 | 8.55 | 8.23 | 8.50 | 8.46 | 2.66% | 365,837 |
| May 22, 2026 | 8.36 | 8.48 | 8.26 | 8.28 | 8.24 | -0.48% | 349,814 |
| May 21, 2026 | 8.10 | 8.35 | 8.02 | 8.32 | 8.28 | 2.09% | 345,056 |
| May 20, 2026 | 8.24 | 8.27 | 8.08 | 8.15 | 8.11 | -1.21% | 424,883 |
| May 19, 2026 | 8.30 | 8.37 | 8.14 | 8.25 | 8.21 | -0.96% | 339,577 |
| May 18, 2026 | 8.29 | 8.45 | 8.18 | 8.33 | 8.29 | 0.85% | 353,574 |
| May 15, 2026 | 8.41 | 8.41 | 8.23 | 8.26 | 8.22 | -3.05% | 439,597 |
| May 14, 2026 | 8.46 | 8.70 | 8.35 | 8.52 | 8.48 | 2.16% | 347,593 |
| May 13, 2026 | 8.41 | 8.44 | 8.25 | 8.34 | 8.30 | -2.46% | 522,462 |
| May 12, 2026 | 8.38 | 8.60 | 8.27 | 8.55 | 8.51 | 1.54% | 494,933 |
| May 11, 2026 | 8.79 | 8.79 | 8.37 | 8.42 | 8.38 | -3.77% | 511,669 |
| May 8, 2026 | 8.46 | 8.78 | 8.43 | 8.75 | 8.71 | 3.43% | 332,465 |
| May 7, 2026 | 8.46 | 8.88 | 8.28 | 8.46 | 8.42 | 3.05% | 437,956 |
| May 6, 2026 | 8.34 | 8.42 | 8.18 | 8.21 | 8.17 | -0.36% | 358,354 |
| May 5, 2026 | 7.99 | 8.32 | 7.85 | 8.24 | 8.20 | 2.62% | 390,144 |
| May 4, 2026 | 8.02 | 8.22 | 7.95 | 8.03 | 7.99 | -0.37% | 296,428 |
| May 1, 2026 | 8.02 | 8.12 | 7.83 | 8.06 | 8.02 | 1.64% | 372,839 |
| Apr 30, 2026 | 7.59 | 8.04 | 7.59 | 7.93 | 7.89 | 3.66% | 427,439 |
| Apr 29, 2026 | 7.80 | 7.91 | 7.56 | 7.65 | 7.61 | -3.41% | 444,751 |