MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPC — Ridgepost Capital, Inc.
NYSERidgepost Capital, Inc.
$7.98
+0.07(+0.88%)
- O
- 7.87
- H
- 8.01
- L
- 7.73
- V
- 669.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.98
Period Return-29.07%
Period High$13.08
Period Low$6.79
Avg Daily Volume599.8K
Total Trading Days365
RPC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.87 | $8.01 | $7.73 | $7.98 | +$0.07 | +0.88% | 669,854 | $7.92 | $7.73 $8.01 |
| Oct 7, 2026 | $7.87 | $8.04 | $7.80 | $7.91 | $-0.06 | -0.75% | 560,626 | $7.94 | $7.80 $8.04 |
| Oct 6, 2026 | $7.96 | $8.21 | $7.92 | $7.97 | +$0.08 | +1.01% | 705,138 | $8.02 | $7.92 $8.21 |
| Oct 5, 2026 | $7.60 | $7.99 | $7.57 | $7.89 | +$0.27 | +3.54% | 707,358 | $7.85 | $7.57 $7.99 |
| Oct 2, 2026 | $7.60 | $7.69 | $7.50 | $7.62 | +$0.12 | +1.60% | 520,909 | $7.61 | $7.50 $7.69 |
| Oct 1, 2026 | $7.45 | $7.62 | $7.29 | $7.50 | +$0.07 | +0.94% | 542,873 | $7.50 | $7.29 $7.62 |
| Sep 30, 2026 | $7.43 | $7.45 | $7.27 | $7.43 | +$0.08 | +1.09% | 505,265 | $7.39 | $7.27 $7.45 |
| Sep 29, 2026 | $7.37 | $7.39 | $7.23 | $7.35 | +$0.02 | +0.27% | 395,867 | $7.34 | $7.23 $7.39 |
| Sep 28, 2026 | $7.46 | $7.56 | $7.30 | $7.33 | $-0.21 | -2.79% | 518,103 | $7.39 | $7.30 $7.56 |
| Sep 25, 2026 | $7.45 | $7.55 | $7.35 | $7.54 | +$0.14 | +1.89% | 757,025 | $7.47 | $7.35 $7.55 |
| Sep 24, 2026 | $7.68 | $7.75 | $7.26 | $7.40 | $-0.32 | -4.15% | 542,218 | $7.40 | $7.26 $7.75 |
| Sep 23, 2026 | $7.84 | $7.88 | $7.70 | $7.72 | $-0.20 | -2.53% | 475,783 | $7.75 | $7.70 $7.88 |
| Sep 22, 2026 | $8.01 | $8.03 | $7.85 | $7.92 | +$0.03 | +0.38% | 579,661 | $7.92 | $7.85 $8.03 |
| Sep 21, 2026 | $8.00 | $8.00 | $7.75 | $7.89 | +$0.02 | +0.25% | 562,807 | $7.86 | $7.75 $8.00 |
| Sep 18, 2026 | $7.94 | $8.05 | $7.82 | $7.87 | $-0.09 | -1.13% | 1,329,182 | $7.88 | $7.82 $8.05 |
| Sep 17, 2026 | $8.06 | $8.13 | $7.74 | $7.96 | +$0.05 | +0.63% | 630,388 | $7.93 | $7.74 $8.13 |
| Sep 16, 2026 | $7.93 | $8.02 | $7.81 | $7.91 | +$0.00 | +0.00% | 535,978 | $7.93 | $7.81 $8.02 |
| Sep 15, 2026 | $8.04 | $8.04 | $7.87 | $7.91 | $-0.14 | -1.74% | 580,105 | $7.97 | $7.87 $8.04 |
| Sep 14, 2026 | $8.12 | $8.18 | $8.01 | $8.05 | $-0.06 | -0.74% | 507,937 | $8.07 | $8.01 $8.18 |
| Sep 11, 2026 | $8.07 | $8.14 | $7.88 | $8.11 | +$0.21 | +2.66% | 523,172 | $8.07 | $7.88 $8.14 |
| Sep 10, 2026 | $8.03 | $8.14 | $7.89 | $7.90 | $-0.22 | -2.71% | 402,174 | $7.98 | $7.89 $8.14 |
| Sep 9, 2026 | $8.23 | $8.24 | $8.05 | $8.12 | $-0.15 | -1.81% | 477,215 | $8.13 | $8.05 $8.24 |
| Sep 8, 2026 | $7.97 | $8.50 | $7.97 | $8.27 | $-0.23 | -2.71% | 311,474 | $8.33 | $7.97 $8.50 |
| Sep 4, 2026 | $8.43 | $8.57 | $8.36 | $8.50 | $-0.06 | -0.70% | 558,468 | $8.47 | $8.36 $8.57 |
| Sep 3, 2026 | $8.49 | $8.62 | $8.22 | $8.56 | +$0.25 | +3.01% | 702,755 | $8.48 | $8.22 $8.62 |
| Sep 2, 2026 | $8.42 | $8.59 | $8.30 | $8.31 | $-0.12 | -1.42% | 533,413 | $8.41 | $8.30 $8.59 |
| Sep 1, 2026 | $8.47 | $8.68 | $8.34 | $8.43 | $-0.17 | -1.98% | 537,931 | $8.48 | $8.34 $8.68 |
| Aug 31, 2026 | $8.60 | $8.76 | $8.50 | $8.60 | $-0.06 | -0.69% | 946,507 | $8.66 | $8.50 $8.76 |
| Aug 28, 2026 | $8.76 | $8.92 | $8.66 | $8.66 | $-0.05 | -0.57% | 534,028 | $8.76 | $8.66 $8.92 |
| Aug 27, 2026 | $8.71 | $8.90 | $8.71 | $8.71 | +$0.02 | +0.23% | 267,674 | $8.76 | $8.71 $8.90 |