Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
8.28
-0.04 (-0.48%)
At close: May 22, 2026, 4:00 PM EDT
8.46
+0.18 (2.17%)
After-hours: May 22, 2026, 7:53 PM EDT
Ridgepost Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.36 | 8.48 | 8.26 | 8.28 | 8.28 | -0.48% | 349,782 |
| May 21, 2026 | 8.10 | 8.35 | 8.02 | 8.32 | 8.32 | 2.09% | 345,053 |
| May 20, 2026 | 8.24 | 8.27 | 8.08 | 8.15 | 8.15 | -1.21% | 424,883 |
| May 19, 2026 | 8.30 | 8.37 | 8.14 | 8.25 | 8.25 | -0.96% | 339,577 |
| May 18, 2026 | 8.29 | 8.45 | 8.18 | 8.33 | 8.33 | 0.85% | 341,333 |
| May 15, 2026 | 8.41 | 8.41 | 8.23 | 8.26 | 8.26 | -3.05% | 439,597 |
| May 14, 2026 | 8.46 | 8.70 | 8.35 | 8.52 | 8.52 | 2.16% | 347,593 |
| May 13, 2026 | 8.41 | 8.44 | 8.25 | 8.34 | 8.34 | -2.46% | 522,462 |
| May 12, 2026 | 8.38 | 8.60 | 8.27 | 8.55 | 8.55 | 1.54% | 494,933 |
| May 11, 2026 | 8.79 | 8.79 | 8.37 | 8.42 | 8.42 | -3.77% | 511,669 |
| May 8, 2026 | 8.46 | 8.78 | 8.43 | 8.75 | 8.75 | 3.43% | 332,465 |
| May 7, 2026 | 8.46 | 8.88 | 8.28 | 8.46 | 8.46 | 3.05% | 437,956 |
| May 6, 2026 | 8.34 | 8.42 | 8.18 | 8.21 | 8.21 | -0.36% | 358,354 |
| May 5, 2026 | 7.99 | 8.32 | 7.85 | 8.24 | 8.24 | 2.62% | 390,144 |
| 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% | 877,091 |
| 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% | 1,019,109 |
| 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% | 364,836 |
| Apr 9, 2026 | 7.11 | 7.19 | 7.01 | 7.09 | 7.09 | -1.80% | 512,119 |
| Apr 8, 2026 | 7.26 | 7.44 | 7.04 | 7.22 | 7.22 | 3.74% | 659,898 |
| Apr 7, 2026 | 7.04 | 7.11 | 6.93 | 6.96 | 6.96 | -1.97% | 797,944 |
| Apr 6, 2026 | 7.11 | 7.22 | 6.98 | 7.10 | 7.10 | - | 879,122 |
| Apr 2, 2026 | 6.93 | 7.25 | 6.79 | 7.10 | 7.10 | 1.00% | 1,139,513 |
| 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% | 829,474 |
| 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% | 720,142 |
| 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% | 1,183,383 |
| 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% | 1,913,940 |
| 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% | 676,846 |
| Mar 16, 2026 | 7.28 | 7.35 | 7.10 | 7.32 | 7.32 | 1.67% | 2,578,980 |
| Mar 13, 2026 | 7.25 | 7.39 | 7.13 | 7.20 | 7.20 | 0.84% | 982,624 |