Ridgepost Capital, Inc (RPC)
NYSE: RPC · Real-Time Price · USD
7.92
+0.17 (2.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ridgepost Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 876,815 |
| 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% | 1,015,636 |
| 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% | 364,832 |
| Apr 9, 2026 | 7.11 | 7.19 | 7.01 | 7.09 | 7.09 | -1.80% | 510,118 |
| Apr 8, 2026 | 7.26 | 7.44 | 7.04 | 7.22 | 7.22 | 3.74% | 657,794 |
| Apr 7, 2026 | 7.04 | 7.11 | 6.93 | 6.96 | 6.96 | -1.97% | 795,345 |
| Apr 6, 2026 | 7.11 | 7.22 | 6.98 | 7.10 | 7.10 | - | 877,024 |
| Apr 2, 2026 | 6.93 | 7.25 | 6.79 | 7.10 | 7.10 | 1.00% | 1,137,756 |
| 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% | 829,457 |
| 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% | 711,401 |
| 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% | 1,181,711 |
| 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% | 1,913,693 |
| 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% | 676,845 |
| Mar 16, 2026 | 7.28 | 7.35 | 7.10 | 7.32 | 7.32 | 1.67% | 2,578,281 |
| Mar 13, 2026 | 7.25 | 7.39 | 7.13 | 7.20 | 7.20 | 0.84% | 982,624 |
| Mar 12, 2026 | 7.31 | 7.49 | 7.13 | 7.14 | 7.14 | -5.05% | 1,856,784 |
| Mar 11, 2026 | 7.61 | 7.73 | 7.39 | 7.52 | 7.52 | -1.83% | 1,153,734 |
| Mar 10, 2026 | 7.66 | 7.78 | 7.55 | 7.66 | 7.66 | -0.26% | 1,012,325 |
| Mar 9, 2026 | 7.59 | 7.78 | 7.51 | 7.68 | 7.68 | -0.39% | 879,547 |
| Mar 6, 2026 | 7.75 | 7.81 | 7.51 | 7.71 | 7.71 | -3.26% | 1,475,051 |
| Mar 5, 2026 | 7.97 | 8.12 | 7.83 | 7.97 | 7.97 | 0.13% | 661,586 |
| Mar 4, 2026 | 8.15 | 8.24 | 7.96 | 7.96 | 7.96 | -1.36% | 504,835 |
| Mar 3, 2026 | 7.74 | 8.17 | 7.63 | 8.07 | 8.07 | - | 706,850 |
| Mar 2, 2026 | 7.96 | 8.25 | 7.95 | 8.07 | 8.07 | - | 599,650 |
| Feb 27, 2026 | 8.12 | 8.13 | 7.92 | 8.07 | 8.07 | -2.65% | 723,915 |
| Feb 26, 2026 | 8.38 | 8.44 | 8.09 | 8.29 | 8.25 | - | 682,873 |
| Feb 25, 2026 | 8.36 | 8.36 | 8.00 | 8.29 | 8.25 | -0.36% | 509,325 |
| Feb 24, 2026 | 8.26 | 8.51 | 8.16 | 8.32 | 8.28 | 3.48% | 668,034 |
| Feb 23, 2026 | 8.34 | 8.45 | 8.02 | 8.04 | 8.00 | -5.52% | 807,661 |
| Feb 20, 2026 | 8.55 | 8.69 | 8.39 | 8.51 | 8.47 | -1.50% | 822,703 |
| Feb 19, 2026 | 8.87 | 9.10 | 8.38 | 8.64 | 8.60 | -4.21% | 1,271,425 |
| Feb 18, 2026 | 8.54 | 9.04 | 8.54 | 9.02 | 8.98 | 5.62% | 661,487 |
| Feb 17, 2026 | 8.72 | 9.32 | 8.43 | 8.54 | 8.50 | -1.84% | 1,352,007 |
| Feb 13, 2026 | 8.54 | 8.96 | 8.15 | 8.70 | 8.66 | 2.35% | 1,414,824 |
| Feb 12, 2026 | 10.06 | 10.07 | 8.39 | 8.50 | 8.46 | -19.66% | 1,106,283 |
| Feb 11, 2026 | 11.16 | 11.29 | 10.28 | 10.58 | 10.53 | 0.38% | 493,469 |
| Feb 10, 2026 | 10.48 | 10.63 | 10.43 | 10.54 | 10.49 | 0.86% | 453,424 |
| Feb 9, 2026 | 10.12 | 10.49 | 10.12 | 10.45 | 10.40 | 2.45% | 408,662 |
| Feb 6, 2026 | 10.13 | 10.21 | 10.03 | 10.20 | 10.15 | 3.45% | 467,541 |
| Feb 5, 2026 | 10.48 | 10.48 | 9.79 | 9.86 | 9.82 | -6.10% | 809,289 |
| Feb 4, 2026 | 10.48 | 10.56 | 10.00 | 10.50 | 10.45 | 1.45% | 839,898 |
| Feb 3, 2026 | 10.88 | 10.98 | 9.97 | 10.35 | 10.30 | -5.31% | 976,767 |
| Feb 2, 2026 | 10.73 | 11.04 | 10.67 | 10.93 | 10.88 | 1.39% | 409,073 |
| Jan 30, 2026 | 10.93 | 11.02 | 10.55 | 10.78 | 10.73 | -1.10% | 693,251 |
| Jan 29, 2026 | 10.61 | 10.91 | 10.54 | 10.90 | 10.85 | 2.83% | 538,274 |
| Jan 28, 2026 | 11.02 | 11.06 | 10.56 | 10.60 | 10.55 | -3.37% | 789,322 |
| Jan 27, 2026 | 10.66 | 10.99 | 10.55 | 10.97 | 10.92 | 2.52% | 556,710 |
| Jan 26, 2026 | 10.75 | 10.75 | 10.31 | 10.70 | 10.65 | -0.56% | 542,074 |
| Jan 23, 2026 | 11.02 | 11.18 | 10.69 | 10.76 | 10.71 | -2.71% | 370,903 |
| Jan 22, 2026 | 11.17 | 11.47 | 11.02 | 11.06 | 11.01 | -0.27% | 465,744 |
| Jan 21, 2026 | 10.75 | 11.10 | 10.69 | 11.09 | 11.04 | 4.03% | 779,691 |
| Jan 20, 2026 | 10.60 | 11.06 | 10.53 | 10.66 | 10.61 | -0.47% | 766,916 |
| Jan 16, 2026 | 10.60 | 10.78 | 10.45 | 10.71 | 10.66 | 0.94% | 859,495 |
| Jan 15, 2026 | 10.47 | 10.62 | 10.47 | 10.61 | 10.56 | 1.63% | 345,860 |
| Jan 14, 2026 | 10.09 | 10.45 | 9.99 | 10.44 | 10.39 | 2.86% | 397,043 |
| Jan 13, 2026 | 10.27 | 10.38 | 9.89 | 10.15 | 10.10 | -1.36% | 449,511 |
| Jan 12, 2026 | 10.20 | 10.30 | 10.06 | 10.29 | 10.24 | -0.39% | 272,074 |
| Jan 9, 2026 | 10.46 | 10.59 | 10.22 | 10.33 | 10.28 | -1.24% | 347,533 |
| Jan 8, 2026 | 10.12 | 10.51 | 10.08 | 10.46 | 10.41 | 2.65% | 315,584 |
| Jan 7, 2026 | 10.52 | 10.52 | 10.08 | 10.19 | 10.14 | -3.41% | 276,518 |
| Jan 6, 2026 | 10.46 | 10.58 | 10.37 | 10.55 | 10.50 | 0.48% | 288,991 |
| Jan 5, 2026 | 9.87 | 10.65 | 9.87 | 10.50 | 10.45 | 6.17% | 388,309 |
| Jan 2, 2026 | 9.83 | 9.91 | 9.76 | 9.89 | 9.85 | 0.82% | 311,630 |
| Dec 31, 2025 | 9.84 | 9.84 | 9.71 | 9.81 | 9.77 | -0.71% | 343,844 |
| Dec 30, 2025 | 10.09 | 10.10 | 9.85 | 9.88 | 9.84 | -2.08% | 300,699 |
| Dec 29, 2025 | 10.07 | 10.15 | 10.05 | 10.09 | 10.04 | 0.10% | 236,972 |
| Dec 26, 2025 | 10.03 | 10.08 | 9.97 | 10.08 | 10.03 | 0.20% | 206,949 |
| Dec 24, 2025 | 9.96 | 10.13 | 9.96 | 10.06 | 10.01 | 0.90% | 117,735 |
| Dec 23, 2025 | 9.99 | 10.14 | 9.96 | 9.97 | 9.92 | -0.30% | 304,830 |
| Dec 22, 2025 | 9.87 | 10.14 | 9.78 | 10.00 | 9.95 | 0.91% | 350,087 |
| Dec 19, 2025 | 9.82 | 9.91 | 9.71 | 9.91 | 9.87 | 0.81% | 1,080,753 |
| Dec 18, 2025 | 10.09 | 10.23 | 9.76 | 9.83 | 9.79 | -0.81% | 351,929 |
| Dec 17, 2025 | 10.16 | 10.29 | 9.86 | 9.91 | 9.87 | -2.65% | 558,343 |
| Dec 16, 2025 | 10.12 | 10.25 | 9.97 | 10.18 | 10.13 | 1.19% | 418,486 |
| Dec 15, 2025 | 10.37 | 10.37 | 9.91 | 10.06 | 10.01 | -2.04% | 341,730 |
| Dec 12, 2025 | 10.33 | 10.37 | 10.20 | 10.27 | 10.22 | -1.06% | 599,579 |
| Dec 11, 2025 | 10.21 | 10.43 | 10.11 | 10.38 | 10.33 | 1.67% | 429,633 |
| Dec 10, 2025 | 9.99 | 10.31 | 9.79 | 10.21 | 10.16 | 2.41% | 717,136 |
| Dec 9, 2025 | 9.82 | 10.19 | 9.77 | 9.97 | 9.92 | 1.94% | 653,220 |
| Dec 8, 2025 | 9.93 | 9.93 | 9.66 | 9.78 | 9.74 | -0.61% | 633,169 |
| Dec 5, 2025 | 9.78 | 10.01 | 9.70 | 9.84 | 9.80 | -0.10% | 420,770 |
| Dec 4, 2025 | 9.74 | 9.90 | 9.72 | 9.85 | 9.81 | 0.10% | 437,790 |
| Dec 3, 2025 | 9.50 | 9.89 | 9.48 | 9.84 | 9.80 | 4.35% | 607,299 |