Ridgepost Capital, Inc. Class A RPC
NYSE · Vereinigte Staaten · Finanzen
$7,43+0,08 (+1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,43 | +1,09 % | $7,43 | $7,45 | $7,27 | 505,30K |
| 2026-09-29 | $7,35 | +0,27 % | $7,37 | $7,39 | $7,22 | 395,90K |
| 2026-09-28 | $7,33 | -2,79 % | $7,46 | $7,56 | $7,30 | 518,10K |
| 2026-09-25 | $7,54 | +1,89 % | $7,45 | $7,55 | $7,35 | 757,00K |
| 2026-09-24 | $7,40 | -4,15 % | $7,68 | $7,75 | $7,26 | 542,20K |
| 2026-09-23 | $7,72 | -2,53 % | $7,84 | $7,88 | $7,70 | 475,80K |
| 2026-09-22 | $7,92 | +0,38 % | $8,01 | $8,03 | $7,84 | 579,70K |
| 2026-09-21 | $7,89 | +0,25 % | $8,00 | $8,00 | $7,75 | 562,80K |
| 2026-09-18 | $7,87 | -1,13 % | $7,94 | $8,05 | $7,82 | 1,33M |
| 2026-09-17 | $7,96 | +0,63 % | $8,06 | $8,13 | $7,74 | 630,40K |
| 2026-09-16 | $7,91 | 0,00 % | $7,93 | $8,02 | $7,81 | 536,00K |
| 2026-09-15 | $7,91 | -1,74 % | $8,04 | $8,04 | $7,87 | 580,10K |
| 2026-09-14 | $8,05 | -0,74 % | $8,12 | $8,18 | $8,01 | 507,90K |
| 2026-09-11 | $8,11 | +2,66 % | $8,07 | $8,14 | $7,88 | 523,20K |
| 2026-09-10 | $7,90 | -2,71 % | $8,03 | $8,14 | $7,89 | 402,20K |
| 2026-09-09 | $8,12 | -1,81 % | $8,23 | $8,23 | $8,05 | 477,20K |
| 2026-09-08 | $8,27 | -2,71 % | $7,97 | $8,50 | $7,97 | 311,50K |
| 2026-09-04 | $8,50 | -0,70 % | $8,43 | $8,57 | $8,35 | 558,50K |
| 2026-09-03 | $8,56 | +3,01 % | $8,49 | $8,61 | $8,22 | 702,80K |
| 2026-09-02 | $8,31 | -1,42 % | $8,42 | $8,59 | $8,30 | 533,40K |
| 2026-09-01 | $8,43 | -1,98 % | $8,47 | $8,68 | $8,34 | 537,90K |
| 2026-08-31 | $8,60 | -0,69 % | $8,60 | $8,76 | $8,50 | 946,50K |
| 2026-08-28 | $8,66 | -0,57 % | $8,76 | $8,92 | $8,66 | 534,00K |
| 2026-08-27 | $8,71 | +0,23 % | $8,71 | $8,90 | $8,70 | 267,70K |
| 2026-08-26 | $8,69 | -1,47 % | $8,77 | $8,91 | $8,68 | 247,90K |
| 2026-08-25 | $8,82 | -0,79 % | $8,92 | $8,92 | $8,72 | 276,50K |
| 2026-08-24 | $8,89 | +1,48 % | $8,76 | $9,02 | $8,74 | 347,40K |
| 2026-08-21 | $8,76 | +1,51 % | $8,73 | $8,95 | $8,71 | 763,80K |
| 2026-08-20 | $8,63 | -0,80 % | $8,68 | $8,71 | $8,54 | 384,80K |
| 2026-08-19 | $8,70 | +2,11 % | $8,58 | $8,76 | $8,50 | 437,50K |
| 2026-08-18 | $8,52 | -0,12 % | $8,51 | $8,59 | $8,32 | 336,00K |
| 2026-08-17 | $8,53 | -1,61 % | $8,61 | $8,94 | $8,39 | 696,60K |
| 2026-08-14 | $8,67 | -3,24 % | $8,93 | $8,97 | $8,64 | 1,11M |
| 2026-08-13 | $8,96 | +1,59 % | $8,93 | $9,13 | $8,85 | 907,10K |
| 2026-08-12 | $8,82 | -0,34 % | $8,93 | $9,01 | $8,63 | 480,60K |
| 2026-08-11 | $8,85 | +2,79 % | $8,67 | $9,08 | $8,67 | 1,10M |
| 2026-08-10 | $8,61 | -4,23 % | $8,89 | $8,94 | $8,48 | 568,00K |
| 2026-08-07 | $8,99 | +2,28 % | $8,84 | $9,06 | $8,54 | 713,00K |
| 2026-08-06 | $8,79 | -1,12 % | $8,93 | $9,05 | $8,77 | 488,60K |
| 2026-08-05 | $8,89 | -1,66 % | $9,43 | $9,51 | $8,82 | 601,90K |
| 2026-08-04 | $9,04 | -0,99 % | $9,21 | $9,36 | $9,03 | 770,90K |
| 2026-08-03 | $9,13 | +5,92 % | $8,77 | $9,23 | $8,77 | 426,00K |
| 2026-07-31 | $8,62 | +0,82 % | $8,55 | $8,65 | $8,42 | 478,10K |
| 2026-07-30 | $8,55 | +1,66 % | $8,42 | $8,56 | $8,22 | 354,20K |
| 2026-07-29 | $8,41 | -4,65 % | $8,78 | $8,82 | $8,37 | 477,30K |
| 2026-07-28 | $8,82 | +1,38 % | $8,68 | $8,95 | $8,52 | 425,70K |
| 2026-07-27 | $8,70 | +3,33 % | $8,65 | $8,79 | $8,58 | 521,40K |
| 2026-07-24 | $8,42 | +1,20 % | $8,39 | $8,47 | $8,26 | 310,90K |
| 2026-07-23 | $8,32 | +0,12 % | $8,26 | $8,37 | $8,13 | 538,60K |
| 2026-07-22 | $8,31 | -5,78 % | $8,74 | $8,79 | $8,30 | 572,50K |
| 2026-07-21 | $8,82 | +2,80 % | $8,72 | $8,92 | $8,57 | 640,70K |
| 2026-07-20 | $8,58 | -2,05 % | $8,75 | $8,75 | $8,44 | 347,70K |
| 2026-07-17 | $8,76 | +1,39 % | $8,46 | $8,88 | $8,46 | 792,00K |
| 2026-07-16 | $8,64 | +2,13 % | $8,51 | $8,75 | $8,42 | 625,60K |
| 2026-07-15 | $8,46 | +5,75 % | $8,19 | $8,49 | $8,17 | 587,40K |
| 2026-07-14 | $8,00 | +2,83 % | $7,76 | $8,13 | $7,74 | 432,80K |
| 2026-07-13 | $7,78 | -2,75 % | $8,00 | $8,06 | $7,67 | 362,30K |
| 2026-07-10 | $8,00 | +4,44 % | $7,72 | $8,06 | $7,71 | 601,80K |
| 2026-07-09 | $7,66 | +3,10 % | $7,34 | $7,71 | $7,30 | 540,10K |
| 2026-07-08 | $7,43 | -3,38 % | $7,60 | $7,65 | $7,42 | 555,60K |
| 2026-07-07 | $7,69 | -1,91 % | $7,88 | $7,94 | $7,68 | 437,30K |
| 2026-07-06 | $7,84 | +0,13 % | $7,88 | $8,05 | $7,68 | 364,20K |
| 2026-07-02 | $7,83 | -0,38 % | $7,99 | $8,10 | $7,82 | 434,00K |
| 2026-07-01 | $7,86 | -0,13 % | $7,94 | $8,08 | $7,86 | 452,90K |
| 2026-06-30 | $7,87 | +3,55 % | $7,65 | $7,95 | $7,60 | 430,80K |
| 2026-06-29 | $7,60 | -1,94 % | $7,80 | $7,80 | $7,49 | 433,20K |
| 2026-06-26 | $7,75 | +1,97 % | $7,64 | $7,85 | $7,60 | 1,21M |
| 2026-06-25 | $7,60 | +0,80 % | $7,67 | $7,78 | $7,46 | 409,30K |
| 2026-06-24 | $7,54 | -2,58 % | $7,67 | $7,72 | $7,47 | 491,80K |
| 2026-06-23 | $7,74 | -3,61 % | $7,96 | $8,05 | $7,50 | 503,90K |
| 2026-06-22 | $8,03 | -1,47 % | $8,14 | $8,28 | $8,03 | 429,00K |
| 2026-06-18 | $8,15 | -0,61 % | $8,23 | $8,34 | $8,06 | 649,70K |
| 2026-06-17 | $8,20 | -2,03 % | $8,38 | $8,55 | $8,20 | 336,60K |
| 2026-06-16 | $8,37 | -0,59 % | $8,52 | $8,59 | $8,33 | 340,30K |
| 2026-06-15 | $8,42 | +1,69 % | $8,44 | $8,53 | $8,33 | 441,50K |
| 2026-06-12 | $8,28 | +1,22 % | $8,28 | $8,58 | $8,27 | 255,00K |
| 2026-06-11 | $8,18 | -1,09 % | $8,25 | $8,80 | $8,03 | 282,20K |
| 2026-06-10 | $8,27 | 0,00 % | $8,28 | $8,43 | $8,18 | 308,50K |
| 2026-06-09 | $8,27 | +1,60 % | $8,70 | $8,70 | $8,19 | 346,00K |
| 2026-06-08 | $8,14 | +0,87 % | $8,12 | $8,25 | $8,06 | 343,50K |
| 2026-06-05 | $8,07 | -0,86 % | $8,14 | $8,20 | $7,95 | 268,90K |
| 2026-06-04 | $8,14 | +5,17 % | $7,90 | $8,17 | $7,89 | 319,80K |
| 2026-06-03 | $7,74 | -5,61 % | $8,08 | $8,08 | $7,64 | 507,90K |
| 2026-06-02 | $8,20 | -2,03 % | $8,27 | $8,40 | $8,15 | 296,20K |
| 2026-06-01 | $8,37 | +1,09 % | $8,28 | $8,46 | $8,18 | 406,80K |
| 2026-05-29 | $8,28 | -1,08 % | $8,29 | $8,44 | $8,27 | 351,80K |
| 2026-05-28 | $8,37 | -0,83 % | $8,42 | $8,45 | $8,32 | 289,90K |
| 2026-05-27 | $8,44 | -0,71 % | $8,54 | $8,65 | $8,43 | 305,60K |
| 2026-05-26 | $8,50 | +2,66 % | $8,31 | $8,55 | $8,23 | 365,80K |
| 2026-05-22 | $8,28 | -0,48 % | $8,36 | $8,48 | $8,26 | 349,80K |