Ridgepost Capital, Inc. Class A RPC
NYSE · United States · Finance
$7.40-0.03 (-0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.36 | -0.94% | $7.45 | $7.60 | $7.35 | 20.11K |
| 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 |