Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RPC Historical Prices

Ridgepost Capital, Inc. · daily open, high, low, close & volume

Trading days
184
Period high
11.29
Period low
6.79
Period change
-8.51%
DateOpenHighLowCloseChangeVolume
Nov 4, 20268.5410.058.549.68+2.98%755,569
Nov 3, 20269.659.719.299.40-2.19%602,562
Nov 2, 20269.429.799.409.61+4.23%509,152
Oct 30, 20269.239.289.029.22-0.75%449,200
Oct 29, 20268.879.298.849.29+6.41%398,444
Oct 28, 20268.648.828.568.73+0.81%431,343
Oct 27, 20268.708.828.608.66+0.00%440,383
Oct 26, 20268.678.788.598.66-0.23%395,367
Oct 23, 20268.738.788.498.68-2.03%398,919
Oct 22, 20268.468.888.368.86+4.60%460,700
Oct 21, 20268.668.698.398.47-0.94%412,824
Oct 20, 20268.348.618.308.55+2.40%562,787
Oct 19, 20268.318.448.228.35+0.97%458,669
Oct 16, 20268.298.518.178.27+0.61%521,646
Oct 15, 20268.028.317.908.22+2.88%493,083
Oct 14, 20268.028.187.917.99-2.32%517,335
Oct 13, 20268.258.288.018.18-0.12%583,804
Oct 12, 20267.978.237.898.19+3.15%422,395
Oct 9, 20268.008.217.937.94-0.50%422,703
Oct 8, 20267.878.017.727.98+0.88%671,782
Oct 7, 20267.878.047.807.91-0.75%560,626
Oct 6, 20267.968.217.927.97+1.01%705,138
Oct 5, 20267.607.997.577.89+3.54%707,358
Oct 2, 20267.607.697.507.62+1.60%520,909
Oct 1, 20267.457.627.297.50+0.94%542,873
Sep 30, 20267.437.457.277.43+1.09%505,265
Sep 29, 20267.377.397.227.35+0.27%395,867
Sep 28, 20267.467.567.307.33-2.79%518,103
Sep 25, 20267.457.557.357.54+1.89%757,025
Sep 24, 20267.687.757.257.40-4.15%542,218
Sep 23, 20267.847.887.707.72-2.53%475,783
Sep 22, 20268.018.037.847.92+0.38%579,661
Sep 21, 20268.008.007.757.89+0.25%562,807
Sep 18, 20267.948.057.827.87-1.13%1,329,182
Sep 17, 20268.068.137.747.96+0.63%630,388
Sep 16, 20267.938.027.817.91+0.00%535,978
Sep 15, 20268.048.047.877.91-1.74%580,107
Sep 14, 20268.128.188.018.05-0.74%507,940
Sep 11, 20268.078.137.888.11+2.66%523,172
Sep 10, 20268.038.137.897.90-2.71%402,174
Sep 9, 20268.238.238.058.12-1.81%477,215
Sep 8, 20267.968.507.968.27-2.71%311,474
Sep 4, 20268.438.578.368.50-0.70%558,468
Sep 3, 20268.498.628.218.56+3.01%702,755
Sep 2, 20268.428.598.308.31-3.37%533,434
Aug 31, 20268.608.768.508.60-0.69%946,507
Aug 28, 20268.768.928.668.66-0.57%534,028
Aug 27, 20268.718.908.718.71+0.23%267,674
Aug 26, 20268.778.918.688.69-1.47%247,928
Aug 25, 20268.928.928.728.82-0.79%277,033
Aug 24, 20268.769.028.748.89+1.48%347,391
Aug 21, 20268.738.958.718.76+1.51%763,812
Aug 20, 20268.688.718.548.63-0.80%384,764
Aug 19, 20268.588.768.508.70+2.11%437,506
Aug 18, 20268.518.598.328.52-0.12%335,976
Aug 17, 20268.618.948.398.53-1.61%696,599
Aug 14, 20268.938.978.648.67-3.24%1,113,777
Aug 13, 20268.939.138.868.96+1.59%906,995
Aug 12, 20268.939.018.638.82-0.34%480,649
Aug 11, 20268.679.088.678.85+2.79%1,099,917
Aug 10, 20268.898.948.488.61-4.23%568,010
Aug 7, 20268.849.068.548.99+2.28%713,012
Aug 6, 20268.939.058.778.79-1.12%488,628
Aug 5, 20269.439.518.828.89-1.66%601,585
Aug 4, 20269.219.369.039.04-0.99%770,862
Aug 3, 20268.779.228.779.13+5.92%426,017
Jul 31, 20268.558.658.428.62+0.82%478,098
Jul 30, 20268.428.568.228.55+1.66%354,243
Jul 29, 20268.788.828.378.41-4.65%477,289
Jul 28, 20268.688.958.528.82+1.38%425,349
Jul 27, 20268.658.798.588.70+3.33%521,385
Jul 24, 20268.398.478.268.42+1.20%310,885
Jul 23, 20268.268.378.138.32+0.12%538,607
Jul 22, 20268.748.798.308.31-5.78%572,490
Jul 21, 20268.728.928.578.82+2.80%640,683
Jul 20, 20268.758.758.448.58-2.05%347,747
Jul 17, 20268.468.888.468.76+1.39%791,973
Jul 16, 20268.518.758.428.64+2.13%625,637
Jul 15, 20268.198.498.178.46+5.75%586,386
Jul 14, 20267.768.137.758.00+2.83%432,753
Jul 13, 20268.008.057.677.78-2.75%362,303
Jul 10, 20267.728.067.718.00+4.44%601,780
Jul 9, 20267.347.717.307.66+3.10%540,137
Jul 8, 20267.607.657.427.43-3.38%555,601
Jul 7, 20267.887.947.687.69-1.91%437,306
Jul 6, 20267.888.057.687.84+0.13%364,203
Jul 2, 20267.998.107.837.83-0.38%433,979
Jul 1, 20267.948.087.867.86-0.13%452,913
Jun 30, 20267.657.957.607.87+3.55%430,828
Jun 29, 20267.807.807.497.60-1.94%433,211
Jun 26, 20267.647.857.607.75+1.97%1,211,200
Jun 25, 20267.677.787.467.60+0.80%411,090
Jun 24, 20267.677.727.477.54-2.58%491,818
Jun 23, 20267.968.057.507.74-3.61%503,904
Jun 22, 20268.148.298.038.03-1.47%429,186
Jun 18, 20268.238.348.068.15-0.61%649,681
Jun 17, 20268.388.558.208.20-2.03%336,601
Jun 16, 20268.528.598.338.37-0.59%340,295
Jun 15, 20268.448.538.338.42+1.69%441,425
Jun 12, 20268.288.588.278.28+1.22%255,002
Jun 11, 20268.258.808.038.18-1.09%282,194
Jun 10, 20268.288.438.188.27+0.00%308,544
Jun 9, 20268.708.708.198.27+1.60%345,960
Jun 8, 20268.128.258.068.14+0.87%343,470
Jun 5, 20268.148.207.958.07-0.86%268,924
Jun 4, 20267.908.177.898.14+5.17%319,850
Jun 3, 20268.088.087.637.74-5.61%507,854
Jun 2, 20268.278.408.158.20-2.03%296,215
Jun 1, 20268.288.468.188.37+1.09%406,825
May 29, 20268.298.448.278.28-1.08%351,766
May 28, 20268.428.458.328.37-0.83%289,760
May 27, 20268.548.648.438.44-0.71%305,645
May 26, 20268.318.558.238.50+2.66%365,837
May 22, 20268.368.478.268.28-0.48%349,814
May 21, 20268.108.358.028.32+2.09%345,057
May 20, 20268.248.278.088.15-1.21%424,884
May 19, 20268.308.378.148.25-0.96%339,578
May 18, 20268.298.458.188.33+0.85%353,575
May 15, 20268.418.418.238.26-3.05%439,598
May 14, 20268.468.708.358.52+2.16%347,594
May 13, 20268.418.448.258.34-2.46%522,462
May 12, 20268.388.608.278.55+1.54%494,934
May 11, 20268.798.798.378.42-3.77%511,669
May 8, 20268.468.788.438.75+3.43%332,465
May 7, 20268.468.888.288.46+3.05%437,957
May 6, 20268.348.428.188.21-0.36%358,355
May 5, 20267.998.327.858.24+2.62%390,145
May 4, 20268.028.227.958.03-0.37%296,428
May 1, 20268.028.127.838.06+1.64%372,840
Apr 30, 20267.598.047.597.93+3.66%427,439
Apr 29, 20267.807.917.567.65-3.41%444,739
Apr 28, 20267.807.967.797.92+2.19%317,855
Apr 27, 20267.667.887.617.75+0.52%506,734
Apr 24, 20267.647.787.517.71+0.00%568,866
Apr 23, 20267.757.927.617.71-1.15%550,663
Apr 22, 20267.737.827.667.80+1.04%792,887
Apr 21, 20267.928.057.697.72-2.28%652,146
Apr 20, 20267.818.007.767.90+0.64%877,091
Apr 17, 20267.928.087.837.85+0.51%1,071,115
Apr 16, 20267.807.987.597.81+1.43%719,957
Apr 15, 20267.597.837.597.70+1.99%589,334
Apr 14, 20267.437.817.437.55+2.17%1,019,109
Apr 13, 20267.007.396.947.39+4.38%652,000
Apr 10, 20267.097.146.977.08-0.14%364,836
Apr 9, 20267.117.187.007.09-1.80%512,119
Apr 8, 20267.267.447.047.22+3.74%659,898
Apr 7, 20267.047.116.926.96-1.97%797,945
Apr 6, 20267.117.226.987.10+0.00%879,122
Apr 2, 20266.937.256.797.10+1.00%1,139,513
Apr 1, 20267.357.357.037.03-3.17%591,068
Mar 31, 20267.297.387.107.26+1.54%829,475
Mar 30, 20266.857.266.857.15+3.47%670,024
Mar 27, 20267.227.246.886.91-5.73%720,143
Mar 26, 20267.227.377.147.33+4.27%1,265,713
Mar 25, 20267.207.216.987.03-0.28%1,183,384
Mar 24, 20267.317.326.997.05-4.21%1,091,587
Mar 23, 20267.227.617.127.36-2.77%1,913,941
Mar 20, 20267.597.617.427.57+0.40%914,081
Mar 19, 20267.627.767.477.54-2.58%412,197
Mar 18, 20267.627.887.577.74+0.00%492,128
Mar 17, 20267.467.857.467.74+5.74%676,846
Mar 16, 20267.287.357.107.32+1.67%2,578,980
Mar 13, 20267.257.397.137.20+0.84%982,625
Mar 12, 20267.317.497.137.14-5.05%1,856,785
Mar 11, 20267.617.737.397.52-1.83%1,153,736
Mar 10, 20267.667.787.557.66-0.26%1,012,331
Mar 9, 20267.597.787.517.68-0.39%879,548
Mar 6, 20267.757.817.517.71-3.26%1,475,056
Mar 5, 20267.978.127.837.97+0.13%661,590
Mar 4, 20268.158.247.967.96-1.36%509,659
Mar 3, 20267.748.177.638.07+0.00%708,898
Mar 2, 20267.968.257.958.07+0.00%599,651
Feb 27, 20268.128.137.928.07-2.65%752,815
Feb 26, 20268.388.448.098.29+0.00%725,607
Feb 25, 20268.368.368.008.29-0.36%509,326
Feb 24, 20268.268.518.168.32+3.48%668,035
Feb 23, 20268.348.458.028.04-5.52%807,662
Feb 20, 20268.558.698.398.51-1.50%822,703
Feb 19, 20268.879.108.388.64-4.21%1,271,425
Feb 18, 20268.549.048.549.02+5.62%661,487
Feb 17, 20268.729.328.438.54-1.84%1,352,007
Feb 13, 20268.548.968.148.70+2.35%1,414,824
Feb 12, 202610.0610.078.388.50-19.66%1,106,283
Feb 11, 202611.1611.2910.2810.58-493,469

Daily open, high, low, close and volume for Ridgepost Capital, Inc. (RPC). Showing 184 trading days. Unadjusted prices.