NYSE - Nasdaq Real Time Price
USD
Ridgepost Capital, Inc (RPC)
9.62
+0.40
(+4.34%)
As of 2:33:55 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.42
9.78
9.40
9.62
9.62
249,335
Oct 30, 2026
9.23
9.27
9.02
9.22
9.22
449,200
Oct 29, 2026
8.87
9.29
8.84
9.29
9.29
398,400
Oct 28, 2026
8.64
8.82
8.56
8.73
8.73
431,300
Oct 27, 2026
8.70
8.82
8.60
8.66
8.66
440,400
Oct 26, 2026
8.67
8.78
8.59
8.66
8.66
395,400
Oct 23, 2026
8.73
8.77
8.49
8.68
8.68
398,900
Oct 22, 2026
8.46
8.89
8.36
8.86
8.86
460,700
Oct 21, 2026
8.66
8.69
8.40
8.47
8.47
412,800
Oct 20, 2026
8.34
8.61
8.30
8.55
8.55
562,800
Oct 19, 2026
8.31
8.44
8.22
8.35
8.35
458,700
Oct 16, 2026
8.29
8.51
8.17
8.27
8.27
521,600
Oct 15, 2026
8.02
8.31
7.90
8.22
8.22
493,100
Oct 14, 2026
8.02
8.18
7.91
7.99
7.99
517,300
Oct 13, 2026
8.25
8.28
8.01
8.18
8.18
583,800
Oct 12, 2026
7.97
8.23
7.89
8.19
8.19
422,400
Oct 9, 2026
8.00
8.21
7.93
7.94
7.94
422,700
Oct 8, 2026
7.87
8.01
7.72
7.98
7.98
671,800
Oct 7, 2026
7.87
8.03
7.80
7.91
7.91
560,600
Oct 6, 2026
7.96
8.20
7.92
7.97
7.97
705,100
Oct 5, 2026
7.60
7.99
7.57
7.89
7.89
707,400
Oct 2, 2026
7.60
7.69
7.50
7.62
7.62
520,900
Oct 1, 2026
7.45
7.62
7.29
7.50
7.50
542,900
Sep 30, 2026
7.43
7.45
7.27
7.43
7.43
505,300
Sep 29, 2026
7.37
7.39
7.22
7.35
7.35
395,900
Sep 28, 2026
7.46
7.56
7.30
7.33
7.33
518,100
Sep 25, 2026
7.45
7.55
7.35
7.54
7.54
757,000
Sep 24, 2026
7.68
7.75
7.26
7.40
7.40
542,200
Sep 23, 2026
7.84
7.88
7.70
7.72
7.72
475,800
Sep 22, 2026
8.01
8.03
7.84
7.92
7.92
579,700
Sep 21, 2026
8.00
8.00
7.75
7.89
7.89
562,800
Sep 18, 2026
7.94
8.05
7.82
7.87
7.87
1,329,200
Sep 17, 2026
8.06
8.13
7.74
7.96
7.96
630,400
Sep 16, 2026
7.93
8.02
7.81
7.91
7.91
536,000
Sep 15, 2026
8.04
8.04
7.87
7.91
7.91
580,100
Sep 14, 2026
8.12
8.18
8.01
8.05
8.05
507,900
Sep 11, 2026
8.07
8.14
7.88
8.11
8.11
523,200
Sep 10, 2026
8.03
8.14
7.89
7.90
7.90
402,200
Sep 9, 2026
8.23
8.23
8.05
8.12
8.12
477,200
Sep 8, 2026
7.97
8.50
7.97
8.27
8.27
311,500
Sep 4, 2026
8.43
8.57
8.35
8.50
8.50
558,500
Sep 3, 2026
8.49
8.61
8.22
8.56
8.56
702,800
Sep 2, 2026
8.42
8.59
8.30
8.31
8.31
533,400
Sep 1, 2026
8.47
8.68
8.34
8.43
8.43
537,900
Aug 31, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.60
8.76
8.50
8.60
8.60
946,500
Aug 28, 2026
8.76
8.92
8.66
8.66
8.62
534,000
Aug 27, 2026
8.71
8.90
8.70
8.71
8.67
267,700
Aug 26, 2026
8.77
8.91
8.68
8.69
8.65
247,900
Aug 25, 2026
8.92
8.92
8.72
8.82
8.78
276,500
Aug 24, 2026
8.76
9.02
8.74
8.89
8.85
347,400
Aug 21, 2026
8.73
8.95
8.71
8.76
8.72
763,800
Aug 20, 2026
8.68
8.71
8.54
8.63
8.59
384,800
Aug 19, 2026
8.58
8.76
8.50
8.70
8.66
437,500
Aug 18, 2026
8.51
8.59
8.32
8.52
8.48
336,000
Aug 17, 2026
8.61
8.94
8.39
8.53
8.49
696,600
Aug 14, 2026
8.93
8.97
8.64
8.67
8.63
1,113,800
Aug 13, 2026
8.93
9.13
8.85
8.96
8.92
907,100
Aug 12, 2026
8.93
9.01
8.63
8.82
8.78
480,600
Aug 11, 2026
8.67
9.08
8.67
8.85
8.81
1,099,900
Aug 10, 2026
8.89
8.94
8.48
8.61
8.57
568,000
Aug 7, 2026
8.84
9.06
8.54
8.99
8.95
713,000
Aug 6, 2026
8.93
9.05
8.77
8.79
8.75
488,600
Aug 5, 2026
9.43
9.51
8.82
8.89
8.85
601,900
Aug 4, 2026
9.21
9.36
9.03
9.04
9.00
770,900
Aug 3, 2026
8.77
9.23
8.77
9.13
9.09
426,000
Jul 31, 2026
8.55
8.65
8.42
8.62
8.58
478,100
Jul 30, 2026
8.42
8.56
8.22
8.55
8.51
354,200
Jul 29, 2026
8.78
8.82
8.37
8.41
8.37
477,300
Jul 28, 2026
8.68
8.95
8.52
8.82
8.78
425,700
Jul 27, 2026
8.65
8.79
8.58
8.70
8.66
521,400
Jul 24, 2026
8.39
8.47
8.26
8.42
8.38
310,900
Jul 23, 2026
8.26
8.37
8.13
8.32
8.28
538,600
Jul 22, 2026
8.74
8.79
8.30
8.31
8.27
572,500
Jul 21, 2026
8.72
8.92
8.57
8.82
8.78
640,700
Jul 20, 2026
8.75
8.75
8.44
8.58
8.54
347,700
Jul 17, 2026
8.46
8.88
8.46
8.76
8.72
792,000
Jul 16, 2026
8.51
8.75
8.42
8.64
8.60
625,600
Jul 15, 2026
8.19
8.49
8.17
8.46
8.42
587,400
Jul 14, 2026
7.76
8.13
7.74
8.00
7.96
432,800
Jul 13, 2026
8.00
8.06
7.67
7.78
7.74
362,300
Jul 10, 2026
7.72
8.06
7.71
8.00
7.96
601,800
Jul 9, 2026
7.34
7.71
7.30
7.66
7.62
540,100
Jul 8, 2026
7.60
7.65
7.42
7.43
7.40
555,600
Jul 7, 2026
7.88
7.94
7.68
7.69
7.65
437,300
Jul 6, 2026
7.88
8.05
7.68
7.84
7.80
364,200
Jul 2, 2026
7.99
8.10
7.82
7.83
7.79
434,000
Jul 1, 2026
7.94
8.08
7.86
7.86
7.82
452,900
Jun 30, 2026
7.65
7.95
7.60
7.87
7.83
430,800
Jun 29, 2026
7.80
7.80
7.49
7.60
7.56
433,200
Jun 26, 2026
7.64
7.85
7.60
7.75
7.71
1,211,200
Jun 25, 2026
7.67
7.78
7.46
7.60
7.56
409,300
Jun 24, 2026
7.67
7.72
7.47
7.54
7.51
491,800
Jun 23, 2026
7.96
8.05
7.50
7.74
7.70
503,900
Jun 22, 2026
8.14
8.28
8.03
8.03
7.99
429,000
Jun 18, 2026
8.23
8.34
8.06
8.15
8.11
649,700
Jun 17, 2026
8.38
8.55
8.20
8.20
8.16
336,600
Jun 16, 2026
8.52
8.59
8.33
8.37
8.33
340,300
Jun 15, 2026
8.44
8.53
8.33
8.42
8.38
441,500
Jun 12, 2026
8.28
8.58
8.27
8.28
8.24
255,000
Jun 11, 2026
8.25
8.80
8.03
8.18
8.14
282,200
Jun 10, 2026
8.28
8.43
8.18
8.27
8.23
308,500
Jun 9, 2026
8.70
8.70
8.19
8.27
8.23
346,000
Jun 8, 2026
8.12
8.25
8.06
8.14
8.10
343,500
Jun 5, 2026
8.14
8.20
7.95
8.07
8.03
268,900
Jun 4, 2026
7.90
8.17
7.89
8.14
8.10
319,800
Jun 3, 2026
8.08
8.08
7.64
7.74
7.70
507,900
Jun 2, 2026
8.27
8.40
8.15
8.20
8.16
296,200
Jun 1, 2026
8.28
8.46
8.18
8.37
8.33
406,800
May 29, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.29
8.44
8.27
8.28
8.24
351,800
May 28, 2026
8.42
8.45
8.32
8.37
8.29
289,900
May 27, 2026
8.54
8.65
8.43
8.44
8.36
305,600
May 26, 2026
8.31
8.55
8.23
8.50
8.42
365,800
May 22, 2026
8.36
8.48
8.26
8.28
8.20
349,800
May 21, 2026
8.10
8.35
8.02
8.32
8.24
345,100
May 20, 2026
8.24
8.27
8.08
8.15
8.07
424,900
May 19, 2026
8.30
8.36
8.14
8.25
8.17
339,600
May 18, 2026
8.29
8.45
8.18
8.33
8.25
353,600
May 15, 2026
8.41
8.41
8.23
8.26
8.18
439,600
May 14, 2026
8.46
8.70
8.35
8.52
8.44
347,600
May 13, 2026
8.41
8.44
8.25
8.34
8.26
522,500
May 12, 2026
8.38
8.60
8.27
8.55
8.47
494,900
May 11, 2026
8.79
8.79
8.37
8.42
8.34
511,700
May 8, 2026
8.46
8.78
8.43
8.75
8.67
332,500
May 7, 2026
8.46
8.88
8.28
8.46
8.38
438,000
May 6, 2026
8.34
8.42
8.18
8.21
8.13
358,400
May 5, 2026
7.99
8.32
7.85
8.24
8.16
390,100
May 4, 2026
8.02
8.22
7.95
8.03
7.95
296,400
May 1, 2026
8.02
8.12
7.83
8.06
7.98
372,800
Apr 30, 2026
7.59
8.03
7.59
7.93
7.86
427,400
Apr 29, 2026
7.80
7.91
7.56
7.65
7.58
444,800
Apr 28, 2026
7.80
7.96
7.79
7.92
7.85
317,900
Apr 27, 2026
7.66
7.88
7.61
7.75
7.68
506,700
Apr 24, 2026
7.64
7.78
7.51
7.71
7.64
568,900
Apr 23, 2026
7.75
7.91
7.61
7.71
7.64
550,700
Apr 22, 2026
7.73
7.82
7.66
7.80
7.73
792,900
Apr 21, 2026
7.92
8.05
7.69
7.72
7.65
652,200
Apr 20, 2026
7.81
7.99
7.76
7.90
7.83
876,900
Apr 17, 2026
7.92
8.08
7.83
7.85
7.78
1,071,100
Apr 16, 2026
7.80
7.98
7.59
7.81
7.74
720,000
Apr 15, 2026
7.59
7.83
7.59
7.70
7.63
589,300
Apr 14, 2026
7.43
7.81
7.43
7.55
7.48
1,019,100
Apr 13, 2026
7.00
7.39
6.94
7.39
7.32
652,000
Apr 10, 2026
7.09
7.14
6.97
7.08
7.01
364,800
Apr 9, 2026
7.11
7.18
7.01
7.09
7.02
512,100
Apr 8, 2026
7.26
7.44
7.04
7.22
7.15
659,900
Apr 7, 2026
7.04
7.11
6.93
6.96
6.89
797,900
Apr 6, 2026
7.11
7.22
6.98
7.10
7.03
879,100
Apr 2, 2026
6.93
7.25
6.79
7.10
7.03
1,139,500
Apr 1, 2026
7.35
7.35
7.03
7.03
6.96
591,100
Mar 31, 2026
7.29
7.39
7.10
7.26
7.19
829,500
Mar 30, 2026
6.85
7.26
6.85
7.15
7.08
670,000
Mar 27, 2026
7.22
7.24
6.88
6.91
6.85
720,100
Mar 26, 2026
7.22
7.37
7.14
7.33
7.26
1,265,700
Mar 25, 2026
7.20
7.22
6.98
7.03
6.96
1,183,400
Mar 24, 2026
7.31
7.32
6.99
7.05
6.98
1,091,600
Mar 23, 2026
7.22
7.61
7.12
7.36
7.29
1,913,900
Mar 20, 2026
7.59
7.61
7.42
7.57
7.50
914,000
Mar 19, 2026
7.62
7.76
7.47
7.54
7.47
412,200
Mar 18, 2026
7.62
7.88
7.57
7.74
7.67
492,100
Mar 17, 2026
7.46
7.85
7.46
7.74
7.67
676,800
Mar 16, 2026
7.28
7.35
7.10
7.32
7.25
2,578,800
Mar 13, 2026
7.25
7.39
7.13
7.20
7.13
982,600
Mar 12, 2026
7.31
7.49
7.13
7.14
7.07
1,856,800
Mar 11, 2026
7.61
7.73
7.39
7.52
7.45
1,153,700
Mar 10, 2026
7.66
7.78
7.55
7.66
7.59
1,012,300
Mar 9, 2026
7.59
7.78
7.51
7.68
7.61
879,500
Mar 6, 2026
7.75
7.81
7.51
7.71
7.64
1,475,100
Mar 5, 2026
7.97
8.12
7.83
7.97
7.90
661,600
Mar 4, 2026
8.15
8.24
7.95
7.96
7.89
509,700
Mar 3, 2026
7.74
8.17
7.63
8.07
7.99
708,900
Mar 2, 2026
7.96
8.25
7.95
8.07
7.99
599,700
Feb 27, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.12
8.13
7.92
8.07
7.99
752,800
Feb 26, 2026
8.38
8.44
8.09
8.29
8.17
725,600
Feb 25, 2026
8.36
8.36
8.00
8.29
8.17
509,300
Feb 24, 2026
8.26
8.51
8.16
8.32
8.20
668,000
Feb 23, 2026
8.34
8.45
8.02
8.04
7.93
807,700
Feb 20, 2026
8.55
8.69
8.39
8.51
8.39
822,700
Feb 19, 2026
8.87
9.10
8.38
8.64
8.52
1,271,400
Feb 18, 2026
8.54
9.04
8.54
9.02
8.89
661,500
Feb 17, 2026
8.72
9.32
8.43
8.54
8.42
1,352,000
Feb 13, 2026
8.54
8.96
8.15
8.70
8.58
1,414,800
Feb 12, 2026
10.06
10.07
8.39
8.50
8.38
1,106,300
Feb 11, 2026
11.16
11.29
10.28
10.58
10.43
493,500
Feb 10, 2026
10.48
10.63
10.43
10.54
10.39
453,400
Feb 9, 2026
10.12
10.49
10.12
10.45
10.30
408,700
Feb 6, 2026
10.13
10.21
10.02
10.20
10.06
467,500
Feb 5, 2026
10.48
10.48
9.79
9.86
9.72
809,300
Feb 4, 2026
10.48
10.56
10.00
10.50
10.35
839,900
Feb 3, 2026
10.88
10.98
9.97
10.35
10.21
976,800
Feb 2, 2026
10.73
11.03
10.67
10.93
10.78
409,100
Jan 30, 2026
10.93
11.02
10.55
10.78
10.63
693,300
Jan 29, 2026
10.61
10.91
10.54
10.90
10.75
538,300
Jan 28, 2026
11.02
11.06
10.56
10.60
10.45
789,300
Jan 27, 2026
10.66
10.99
10.55
10.97
10.82
556,700
Jan 26, 2026
10.75
10.75
10.31
10.70
10.55
542,100
Jan 23, 2026
11.02
11.18
10.69
10.76
10.61
370,900
Jan 22, 2026
11.17
11.47
11.02
11.06
10.91
465,700
Jan 21, 2026
10.75
11.10
10.69
11.09
10.94
779,700
Jan 20, 2026
10.60
11.06
10.52
10.66
10.51
766,900
Jan 16, 2026
10.60
10.78
10.45
10.71
10.56
859,500
Jan 15, 2026
10.47
10.62
10.47
10.61
10.46
345,900
Jan 14, 2026
10.09
10.45
9.99
10.44
10.29
397,000
Jan 13, 2026
10.27
10.38
9.89
10.15
10.01
449,500
Jan 12, 2026
10.20
10.30
10.06
10.29
10.15
272,100
Jan 9, 2026
10.46
10.59
10.22
10.33
10.19
347,500
Jan 8, 2026
10.12
10.51
10.08
10.46
10.31
315,600
Jan 7, 2026
10.52
10.52
10.08
10.19
10.05
276,500
Jan 6, 2026
10.46
10.58
10.36
10.55
10.40
289,000
Jan 5, 2026
9.87
10.65
9.87
10.50
10.35
388,300
Jan 2, 2026
9.83
9.91
9.76
9.89
9.75
311,600
Dec 31, 2025
9.84
9.84
9.70
9.81
9.67
343,800
Dec 30, 2025
10.09
10.10
9.85
9.88
9.74
300,700
Dec 29, 2025
10.07
10.15
10.05
10.09
9.95
237,000
Dec 26, 2025
10.03
10.08
9.97
10.08
9.94
206,900
Dec 24, 2025
9.96
10.13
9.95
10.06
9.92
117,700
Dec 23, 2025
9.99
10.14
9.96
9.97
9.83
304,800
Dec 22, 2025
9.87
10.14
9.78
10.00
9.86
350,100
Dec 19, 2025
9.82
9.91
9.71
9.91
9.77
1,080,800
Dec 18, 2025
10.09
10.23
9.76
9.83
9.69
351,900
Dec 17, 2025
10.16
10.29
9.86
9.91
9.77
558,300
Dec 16, 2025
10.12
10.25
9.97
10.18
10.04
418,500
Dec 15, 2025
10.37
10.37
9.90
10.06
9.92
341,700
Dec 12, 2025
10.33
10.36
10.20
10.27
10.13
599,600
Dec 11, 2025
10.21
10.43
10.11
10.38
10.24
429,600
Dec 10, 2025
9.99
10.31
9.79
10.21
10.07
717,100
Dec 9, 2025
9.82
10.19
9.77
9.97
9.83
653,200
Dec 8, 2025
9.93
9.93
9.66
9.78
9.64
633,200
Dec 5, 2025
9.78
10.01
9.70
9.84
9.70
420,800
Dec 4, 2025
9.74
9.90
9.72
9.85
9.71
437,800
Dec 3, 2025
9.50
9.89
9.48
9.84
9.70
607,300
Dec 2, 2025
9.47
9.63
9.39
9.43
9.30
619,600
Dec 1, 2025
9.26
9.57
9.20
9.43
9.30
437,500
Nov 28, 2025
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.31
9.47
9.31
9.38
9.25
201,200
Nov 26, 2025
9.22
9.40
9.20
9.38
9.21
563,000
Nov 25, 2025
9.24
9.32
9.14
9.24
9.07
375,300
Nov 24, 2025
9.05
9.25
8.89
9.20
9.04
580,500
Nov 21, 2025
8.80
9.11
8.71
9.09
8.93
666,200
Nov 20, 2025
9.31
9.51
8.68
8.70
8.54
725,000
Nov 19, 2025
9.32
9.40
9.06
9.16
9.00
703,700
Nov 18, 2025
9.29
9.46
9.21
9.35
9.18
731,500
Nov 17, 2025
9.86
9.99
9.31
9.31
9.14
666,300
Nov 14, 2025
9.79
9.98
9.73
9.91
9.73
622,900
Nov 13, 2025
10.13
10.26
9.85
9.88
9.70
497,200
Nov 12, 2025
10.43
10.64
10.15
10.16
9.98
684,900
Nov 11, 2025
10.40
10.53
10.35
10.45
10.26
602,200
Nov 10, 2025
10.70
10.76
10.37
10.42
10.23
479,200
Nov 7, 2025
10.45
10.79
10.29
10.58
10.39
906,100
Nov 6, 2025
10.30
10.69
10.07
10.39
10.20
731,200
Nov 5, 2025
10.47
10.59
10.23
10.58
10.39
369,700
Nov 4, 2025
10.29
10.43
10.24
10.31
10.13
301,200
Nov 3, 2025
10.14
10.41
10.03
10.33
10.14
475,300
