Skip to main content
Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
7.71
-0.26 (-3.26%)
At close: Mar 6, 2026, 4:00 PM EST
7.76
+0.05 (0.65%)
After-hours: Mar 6, 2026, 7:11 PM EST

Ridgepost Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.757.817.517.717.71-3.26%1,475,051
Mar 5, 20267.978.127.837.977.970.13%661,586
Mar 4, 20268.158.247.967.967.96-1.36%504,835
Mar 3, 20267.748.177.638.078.07-706,850
Mar 2, 20267.968.257.958.078.07-599,650
Feb 27, 20268.128.137.928.078.07-2.65%723,915
Feb 26, 20268.388.448.098.298.25-682,873
Feb 25, 20268.368.368.008.298.25-0.36%509,325
Feb 24, 20268.268.518.168.328.283.48%668,034
Feb 23, 20268.348.458.028.048.00-5.52%807,661
Feb 20, 20268.558.698.398.518.47-1.50%822,703
Feb 19, 20268.879.108.388.648.60-4.21%1,271,425
Feb 18, 20268.549.048.549.028.985.62%661,487
Feb 17, 20268.729.328.438.548.50-1.84%1,352,007
Feb 13, 20268.548.968.158.708.662.35%1,414,824
Feb 12, 202610.0610.078.398.508.46-19.66%1,106,283
Feb 11, 202611.1611.2910.2810.5810.530.38%493,469
Feb 10, 202610.4810.6310.4310.5410.490.86%453,424
Feb 9, 202610.1210.4910.1210.4510.402.45%408,662
Feb 6, 202610.1310.2110.0310.2010.153.45%467,541
Feb 5, 202610.4810.489.799.869.82-6.10%809,289
Feb 4, 202610.4810.5610.0010.5010.451.45%839,898
Feb 3, 202610.8810.989.9710.3510.30-5.31%976,767
Feb 2, 202610.7311.0410.6710.9310.881.39%409,073
Jan 30, 202610.9311.0210.5510.7810.73-1.10%693,251
Jan 29, 202610.6110.9110.5410.9010.852.83%538,274
Jan 28, 202611.0211.0610.5610.6010.55-3.37%789,322
Jan 27, 202610.6610.9910.5510.9710.922.52%556,710
Jan 26, 202610.7510.7510.3110.7010.65-0.56%542,074
Jan 23, 202611.0211.1810.6910.7610.71-2.71%370,903
Jan 22, 202611.1711.4711.0211.0611.01-0.27%465,744
Jan 21, 202610.7511.1010.6911.0911.044.03%779,691
Jan 20, 202610.6011.0610.5310.6610.61-0.47%766,916
Jan 16, 202610.6010.7810.4510.7110.660.94%859,495
Jan 15, 202610.4710.6210.4710.6110.561.63%345,860
Jan 14, 202610.0910.459.9910.4410.392.86%397,043
Jan 13, 202610.2710.389.8910.1510.10-1.36%449,511
Jan 12, 202610.2010.3010.0610.2910.24-0.39%272,074
Jan 9, 202610.4610.5910.2210.3310.28-1.24%347,533
Jan 8, 202610.1210.5110.0810.4610.412.65%315,584
Jan 7, 202610.5210.5210.0810.1910.14-3.41%276,518
Jan 6, 202610.4610.5810.3710.5510.500.48%288,991
Jan 5, 20269.8710.659.8710.5010.456.17%388,309
Jan 2, 20269.839.919.769.899.850.82%311,630
Dec 31, 20259.849.849.719.819.77-0.71%343,844
Dec 30, 202510.0910.109.859.889.84-2.08%300,699
Dec 29, 202510.0710.1510.0510.0910.040.10%236,972
Dec 26, 202510.0310.089.9710.0810.030.20%206,949
Dec 24, 20259.9610.139.9610.0610.010.90%117,735
Dec 23, 20259.9910.149.969.979.92-0.30%304,830
Dec 22, 20259.8710.149.7810.009.950.91%350,087
Dec 19, 20259.829.919.719.919.870.81%1,080,753
Dec 18, 202510.0910.239.769.839.79-0.81%351,929
Dec 17, 202510.1610.299.869.919.87-2.65%558,343
Dec 16, 202510.1210.259.9710.1810.131.19%418,486
Dec 15, 202510.3710.379.9110.0610.01-2.04%341,730
Dec 12, 202510.3310.3710.2010.2710.22-1.06%599,579
Dec 11, 202510.2110.4310.1110.3810.331.67%429,633
Dec 10, 20259.9910.319.7910.2110.162.41%717,136
Dec 9, 20259.8210.199.779.979.921.94%653,220
Dec 8, 20259.939.939.669.789.74-0.61%633,169
Dec 5, 20259.7810.019.709.849.80-0.10%420,770
Dec 4, 20259.749.909.729.859.810.10%437,790
Dec 3, 20259.509.899.489.849.804.35%607,299
Dec 2, 20259.479.639.399.439.39-619,629
Dec 1, 20259.269.579.209.439.390.53%437,516
Nov 28, 20259.319.479.319.389.34-201,191
Nov 26, 20259.229.409.209.389.301.52%563,020
Nov 25, 20259.249.339.149.249.160.43%375,308
Nov 24, 20259.059.258.899.209.121.21%580,469
Nov 21, 20258.809.118.719.099.014.48%666,150
Nov 20, 20259.319.518.688.708.63-5.02%724,970
Nov 19, 20259.329.419.069.169.08-2.03%703,745
Nov 18, 20259.299.469.219.359.270.43%731,451
Nov 17, 20259.869.999.319.319.23-6.05%666,266
Nov 14, 20259.799.989.739.919.830.30%622,900
Nov 13, 202510.1310.269.859.889.80-2.76%497,158
Nov 12, 202510.4310.6410.1510.1610.07-2.78%684,892
Nov 11, 202510.4010.5310.3510.4510.360.29%602,228
Nov 10, 202510.7010.7610.3710.4210.33-1.51%479,211
Nov 7, 202510.4510.7910.2910.5810.491.83%906,115
Nov 6, 202510.3010.7010.0710.3910.30-1.80%731,210
Nov 5, 202510.4710.5910.2410.5810.492.62%369,738
Nov 4, 202510.2910.4310.2410.3110.22-0.19%301,223
Nov 3, 202510.1410.4110.0310.3310.241.67%475,258
Oct 31, 202510.0910.2210.0510.1610.070.10%404,965
Oct 30, 202510.5610.6510.1410.1510.06-4.34%337,469
Oct 29, 202510.8010.9310.5210.6110.52-2.48%413,348
Oct 28, 202510.7910.9810.7110.8810.790.55%274,273
Oct 27, 202510.6610.8910.6210.8210.732.56%318,223
Oct 24, 202510.7010.7110.5510.5510.460.29%178,300
Oct 23, 202510.5410.6510.3210.5210.43-0.47%420,352
Oct 22, 202510.7710.8110.5410.5710.48-1.58%370,426
Oct 21, 202510.7210.8710.7210.7410.650.37%276,244
Oct 20, 202510.5610.7910.5610.7010.612.20%307,507
Oct 17, 202510.4410.5310.3610.4710.38-0.10%433,453
Oct 16, 202510.7810.8210.3510.4810.39-3.14%429,646
Oct 15, 202510.8010.9710.7410.8210.731.22%295,649
Oct 14, 202510.4210.8310.4210.6910.601.71%342,204
Oct 13, 202510.3710.5210.3110.5110.422.54%324,331