NYSE : RPC
Ridgepost Capital, Inc — Price history
Other · United States
Last price 9.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ridgepost Capital, Inc (RPC) closed at 9.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.42 | 9.79 | 9.4 | 9.61 | 509,149 | +4.23% |
| 2026-10-30 | 9.23 | 9.275 | 9.02 | 9.22 | 449,199 | -0.75% |
| 2026-10-29 | 8.87 | 9.29 | 8.84 | 9.29 | 398,443 | +6.41% |
| 2026-10-28 | 8.64 | 8.82 | 8.56 | 8.73 | 431,342 | +0.81% |
| 2026-10-27 | 8.7 | 8.82 | 8.6 | 8.66 | 440,382 | +0.00% |
| 2026-10-26 | 8.67 | 8.78 | 8.59 | 8.66 | 395,366 | -0.23% |
| 2026-10-23 | 8.73 | 8.775 | 8.49 | 8.68 | 398,918 | -2.03% |
| 2026-10-22 | 8.46 | 8.885 | 8.36 | 8.86 | 460,700 | +4.60% |
| 2026-10-21 | 8.66 | 8.689 | 8.395 | 8.47 | 412,824 | -0.94% |
| 2026-10-20 | 8.34 | 8.61 | 8.3 | 8.55 | 562,786 | +2.40% |
| 2026-10-19 | 8.31 | 8.435 | 8.22 | 8.35 | 458,669 | +0.97% |
| 2026-10-16 | 8.29 | 8.51 | 8.17 | 8.27 | 521,645 | +0.61% |
| 2026-10-15 | 8.02 | 8.31 | 7.9 | 8.22 | 493,081 | +2.88% |
| 2026-10-14 | 8.02 | 8.18 | 7.91 | 7.99 | 517,224 | -2.32% |
| 2026-10-13 | 8.25 | 8.28 | 8.01 | 8.18 | 583,802 | -0.12% |
| 2026-10-12 | 7.97 | 8.226 | 7.895 | 8.19 | 421,893 | +3.15% |
| 2026-10-09 | 8 | 8.21 | 7.93 | 7.94 | 422,689 | -0.50% |
| 2026-10-08 | 7.87 | 8.01 | 7.725 | 7.98 | 671,742 | +0.88% |
| 2026-10-07 | 7.87 | 8.035 | 7.8 | 7.91 | 560,624 | -0.75% |
| 2026-10-06 | 7.96 | 8.205 | 7.92 | 7.97 | 702,094 | +1.01% |
| 2026-10-05 | 7.6 | 7.99 | 7.57 | 7.89 | 707,355 | +3.54% |
| 2026-10-02 | 7.6 | 7.69 | 7.5 | 7.62 | 520,907 | +1.60% |
| 2026-10-01 | 7.45 | 7.62 | 7.29 | 7.5 | 542,872 | +0.94% |
| 2026-09-30 | 7.43 | 7.45 | 7.27 | 7.43 | 505,263 | +1.09% |
| 2026-09-29 | 7.37 | 7.39 | 7.225 | 7.35 | 395,865 | +0.27% |
| 2026-09-28 | 7.46 | 7.56 | 7.3 | 7.33 | 518,100 | -2.79% |
| 2026-09-25 | 7.45 | 7.55 | 7.35 | 7.54 | 756,722 | +1.89% |
| 2026-09-24 | 7.68 | 7.75 | 7.255 | 7.4 | 542,216 | -4.15% |
| 2026-09-23 | 7.84 | 7.88 | 7.7 | 7.72 | 475,783 | -2.53% |
| 2026-09-22 | 8.01 | 8.03 | 7.845 | 7.92 | 579,151 | +0.38% |
| 2026-09-21 | 8 | 8 | 7.75 | 7.89 | 562,778 | +0.25% |
| 2026-09-18 | 7.94 | 8.05 | 7.82 | 7.87 | 1,287,769 | -1.13% |
| 2026-09-17 | 8.06 | 8.13 | 7.74 | 7.96 | 630,388 | +0.63% |
| 2026-09-16 | 7.93 | 8.02 | 7.81 | 7.91 | 535,975 | +0.00% |
| 2026-09-15 | 8.04 | 8.04 | 7.87 | 7.91 | 580,104 | -1.74% |
| 2026-09-14 | 8.12 | 8.175 | 8.01 | 8.05 | 507,936 | -0.74% |
| 2026-09-11 | 8.07 | 8.135 | 7.88 | 8.11 | 523,167 | +2.66% |
| 2026-09-10 | 8.03 | 8.135 | 7.89 | 7.9 | 402,173 | -2.71% |
| 2026-09-09 | 8.23 | 8.235 | 8.05 | 8.12 | 477,213 | -1.81% |
| 2026-09-08 | 7.965 | 8.5 | 7.965 | 8.27 | 310,957 | -2.71% |
| 2026-09-04 | 8.43 | 8.57 | 8.355 | 8.5 | 558,464 | -0.70% |
| 2026-09-03 | 8.49 | 8.615 | 8.215 | 8.56 | 702,752 | +3.01% |
| 2026-09-02 | 8.42 | 8.59 | 8.3 | 8.31 | 533,413 | -1.42% |
| 2026-09-01 | 8.47 | 8.68 | 8.34 | 8.43 | 537,330 | -1.98% |
| 2026-08-31 | 8.6 | 8.76 | 8.5 | 8.6 | 946,506 | -0.23% |
| 2026-08-28 | 8.76 | 8.92 | 8.66 | 8.66 | 534,027 | -0.57% |
| 2026-08-27 | 8.71 | 8.9 | 8.705 | 8.71 | 267,674 | +0.23% |
| 2026-08-26 | 8.77 | 8.91 | 8.68 | 8.69 | 247,928 | -1.47% |
| 2026-08-25 | 8.92 | 8.92 | 8.72 | 8.82 | 277,032 | -0.79% |
| 2026-08-24 | 8.76 | 9.02 | 8.74 | 8.89 | 347,390 | +1.48% |
| 2026-08-21 | 8.73 | 8.95 | 8.71 | 8.76 | 763,811 | +1.51% |
| 2026-08-20 | 8.68 | 8.71 | 8.54 | 8.63 | 384,763 | -0.80% |
| 2026-08-19 | 8.58 | 8.76 | 8.5 | 8.7 | 437,506 | +2.11% |
| 2026-08-18 | 8.51 | 8.59 | 8.321 | 8.52 | 335,975 | -0.12% |
| 2026-08-17 | 8.61 | 8.935 | 8.392 | 8.53 | 696,599 | -1.61% |
| 2026-08-14 | 8.93 | 8.966 | 8.64 | 8.67 | 1,113,776 | -3.24% |
| 2026-08-13 | 8.93 | 9.13 | 8.855 | 8.96 | 907,095 | +1.59% |
| 2026-08-12 | 8.93 | 9.01 | 8.63 | 8.82 | 480,645 | -0.34% |
| 2026-08-11 | 8.67 | 9.08 | 8.67 | 8.85 | 1,099,916 | +2.79% |
| 2026-08-10 | 8.89 | 8.94 | 8.48 | 8.61 | 568,040 | -4.23% |
| 2026-08-07 | 8.84 | 9.06 | 8.54 | 8.99 | 713,012 | +2.28% |
| 2026-08-06 | 8.93 | 9.05 | 8.77 | 8.79 | 488,627 | -1.12% |
| 2026-08-05 | 9.43 | 9.51 | 8.82 | 8.89 | 601,915 | -1.66% |
| 2026-08-04 | 9.21 | 9.36 | 9.03 | 9.04 | 770,861 | -0.99% |
| 2026-08-03 | 8.77 | 9.225 | 8.77 | 9.13 | 426,016 | +5.92% |
| 2026-07-31 | 8.55 | 8.65 | 8.42 | 8.62 | 478,097 | +0.82% |
| 2026-07-30 | 8.42 | 8.565 | 8.22 | 8.55 | 354,242 | +1.66% |
| 2026-07-29 | 8.78 | 8.82 | 8.37 | 8.41 | 477,291 | -4.65% |
| 2026-07-28 | 8.68 | 8.95 | 8.52 | 8.82 | 425,697 | +1.38% |
| 2026-07-27 | 8.65 | 8.79 | 8.58 | 8.7 | 521,383 | +3.33% |
| 2026-07-24 | 8.39 | 8.47 | 8.26 | 8.42 | 310,884 | +1.20% |
| 2026-07-23 | 8.26 | 8.37 | 8.13 | 8.32 | 538,607 | +0.12% |
| 2026-07-22 | 8.74 | 8.79 | 8.3 | 8.31 | 572,489 | -5.78% |
| 2026-07-21 | 8.72 | 8.92 | 8.57 | 8.82 | 640,682 | +2.80% |
| 2026-07-20 | 8.75 | 8.75 | 8.44 | 8.58 | 347,747 | -2.05% |
| 2026-07-17 | 8.46 | 8.88 | 8.46 | 8.76 | 791,972 | +1.39% |
| 2026-07-16 | 8.51 | 8.75 | 8.42 | 8.64 | 625,636 | +2.13% |
| 2026-07-15 | 8.19 | 8.49 | 8.17 | 8.46 | 587,436 | +5.75% |
| 2026-07-14 | 7.76 | 8.125 | 7.745 | 8 | 432,752 | +2.83% |
| 2026-07-13 | 8 | 8.055 | 7.67 | 7.78 | 362,302 | -2.75% |
| 2026-07-10 | 7.72 | 8.06 | 7.71 | 8 | 601,780 | +4.44% |
| 2026-07-09 | 7.34 | 7.71 | 7.3 | 7.66 | 540,136 | +3.10% |
| 2026-07-08 | 7.6 | 7.65 | 7.42 | 7.43 | 555,600 | -3.38% |
| 2026-07-07 | 7.88 | 7.943 | 7.68 | 7.69 | 437,305 | -1.91% |
| 2026-07-06 | 7.88 | 8.05 | 7.68 | 7.84 | 364,203 | +0.13% |
| 2026-07-02 | 7.99 | 8.1 | 7.825 | 7.83 | 433,979 | -0.38% |
| 2026-07-01 | 7.94 | 8.08 | 7.855 | 7.86 | 452,914 | -0.13% |
| 2026-06-30 | 7.65 | 7.95 | 7.6 | 7.87 | 430,828 | +3.55% |
| 2026-06-29 | 7.8 | 7.8 | 7.49 | 7.6 | 433,210 | -1.94% |
| 2026-06-26 | 7.64 | 7.85 | 7.6 | 7.75 | 1,211,199 | +1.97% |
| 2026-06-25 | 7.67 | 7.775 | 7.46 | 7.6 | 411,090 | +0.80% |
| 2026-06-24 | 7.67 | 7.72 | 7.47 | 7.54 | 491,818 | -2.58% |
| 2026-06-23 | 7.96 | 8.05 | 7.5 | 7.74 | 503,903 | -3.61% |
| 2026-06-22 | 8.14 | 8.285 | 8.03 | 8.03 | 429,185 | -1.47% |
| 2026-06-18 | 8.23 | 8.34 | 8.06 | 8.15 | 649,680 | -0.61% |
| 2026-06-17 | 8.38 | 8.55 | 8.2 | 8.2 | 336,634 | -2.03% |
| 2026-06-16 | 8.52 | 8.59 | 8.33 | 8.37 | 340,294 | -0.59% |
| 2026-06-15 | 8.44 | 8.53 | 8.33 | 8.42 | 441,524 | +1.69% |
| 2026-06-12 | 8.28 | 8.58 | 8.27 | 8.28 | 255,002 | +1.22% |
| 2026-06-11 | 8.25 | 8.8 | 8.03 | 8.18 | 282,193 | -1.09% |
| 2026-06-10 | 8.28 | 8.43 | 8.18 | 8.27 | 308,543 | +0.00% |
| 2026-06-09 | 8.7 | 8.7 | 8.19 | 8.27 | 345,959 | +1.60% |
| 2026-06-08 | 8.12 | 8.25 | 8.06 | 8.14 | 343,469 | +0.87% |
| 2026-06-05 | 8.14 | 8.2 | 7.945 | 8.07 | 268,924 | -0.86% |
| 2026-06-04 | 7.9 | 8.17 | 7.89 | 8.14 | 319,849 | +5.17% |
| 2026-06-03 | 8.08 | 8.08 | 7.635 | 7.74 | 507,853 | -5.61% |
| 2026-06-02 | 8.27 | 8.4 | 8.15 | 8.2 | 296,216 | -2.03% |
| 2026-06-01 | 8.28 | 8.46 | 8.178 | 8.37 | 406,825 | +1.09% |
| 2026-05-29 | 8.29 | 8.44 | 8.27 | 8.28 | 351,765 | -0.60% |
| 2026-05-28 | 8.42 | 8.45 | 8.32 | 8.37 | 289,876 | -0.83% |
| 2026-05-27 | 8.54 | 8.645 | 8.43 | 8.44 | 305,644 | -0.71% |
| 2026-05-26 | 8.31 | 8.55 | 8.23 | 8.5 | 365,837 | +2.66% |
| 2026-05-22 | 8.36 | 8.475 | 8.26 | 8.28 | 349,814 | -0.48% |
| 2026-05-21 | 8.1 | 8.347 | 8.02 | 8.32 | 345,056 | +2.09% |
| 2026-05-20 | 8.24 | 8.265 | 8.08 | 8.15 | 424,883 | -1.21% |
| 2026-05-19 | 8.3 | 8.365 | 8.14 | 8.25 | 339,577 | -0.96% |
| 2026-05-18 | 8.29 | 8.45 | 8.18 | 8.33 | 353,574 | +0.85% |
| 2026-05-15 | 8.41 | 8.41 | 8.23 | 8.26 | 439,597 | -3.05% |
| 2026-05-14 | 8.46 | 8.7 | 8.353 | 8.52 | 347,593 | +2.16% |
| 2026-05-13 | 8.41 | 8.435 | 8.25 | 8.34 | 522,462 | -2.46% |