5 DAY PERFORMANCE
-5.64%
1 MONTH PERFORMANCE
-7.13%
3 MONTH PERFORMANCE
+4.48%
Ridgepost Capita Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.14 | $8.03 (-1.35%) | $8.29 | $8.03 | 334.95 K | $879.44 M |
| 06/18/2026 | $8.23 | $8.15 (-0.97%) | $8.34 | $8.06 | 649.70 K | $892.58 M |
| 06/17/2026 | $8.38 | $8.20 (-2.15%) | $8.55 | $8.20 | 336.63 K | $898.06 M |
| 06/16/2026 | $8.52 | $8.37 (-1.76%) | $8.59 | $8.33 | 340.30 K | $916.67 M |
| 06/15/2026 | $8.44 | $8.42 (-0.24%) | $8.53 | $8.33 | 441.52 K | $922.15 M |
| 06/12/2026 | $8.28 | $8.28 (0%) | $8.58 | $8.27 | 255.00 K | $906.82 M |
| 06/11/2026 | $8.25 | $8.18 (-0.85%) | $8.80 | $8.03 | 282.20 K | $895.87 M |
| 06/10/2026 | $8.28 | $8.27 (-0.12%) | $8.43 | $8.18 | 308.54 K | $905.72 M |
| 06/09/2026 | $8.70 | $8.27 (-4.94%) | $8.70 | $8.19 | 346.00 K | $905.72 M |
| 06/08/2026 | $8.12 | $8.14 (0.25%) | $8.25 | $8.06 | 343.50 K | $891.48 M |
| 06/05/2026 | $8.14 | $8.07 (-0.86%) | $8.20 | $7.95 | 268.92 K | $883.82 M |
| 06/04/2026 | $7.90 | $8.14 (3.04%) | $8.17 | $7.89 | 319.85 K | $891.48 M |
| 06/03/2026 | $8.08 | $7.74 (-4.21%) | $8.08 | $7.64 | 507.90 K | $847.68 M |
| 06/02/2026 | $8.27 | $8.20 (-0.85%) | $8.40 | $8.15 | 296.22 K | $898.06 M |
| 06/01/2026 | $8.28 | $8.37 (1.09%) | $8.46 | $8.18 | 406.83 K | $916.67 M |
| 05/29/2026 | $8.29 | $8.28 (-0.12%) | $8.44 | $8.27 | 351.80 K | $906.82 M |
| 05/28/2026 | $8.42 | $8.37 (-0.59%) | $8.45 | $8.32 | 289.90 K | $916.67 M |
| 05/27/2026 | $8.54 | $8.44 (-1.17%) | $8.65 | $8.43 | 305.64 K | $924.34 M |
| 05/26/2026 | $8.31 | $8.50 (2.29%) | $8.55 | $8.23 | 365.84 K | $930.91 M |
| 05/22/2026 | $8.36 | $8.28 (-0.96%) | $8.48 | $8.26 | 349.81 K | $906.82 M |
| 05/21/2026 | $8.10 | $8.32 (2.72%) | $8.35 | $8.02 | 345.10 K | $911.20 M |
| 05/20/2026 | $8.24 | $8.15 (-1.09%) | $8.27 | $8.08 | 424.90 K | $892.58 M |
| 05/19/2026 | $8.30 | $8.25 (-0.6%) | $8.37 | $8.14 | 339.60 K | $903.53 M |
| 05/18/2026 | $8.29 | $8.33 (0.48%) | $8.45 | $8.18 | 353.60 K | $912.29 M |
| 05/15/2026 | $8.41 | $8.26 (-1.78%) | $8.41 | $8.23 | 439.60 K | $904.63 M |
| 05/14/2026 | $8.46 | $8.52 (0.71%) | $8.70 | $8.35 | 347.60 K | $933.10 M |
| 05/13/2026 | $8.41 | $8.34 (-0.83%) | $8.44 | $8.25 | 522.50 K | $913.39 M |
| 05/12/2026 | $8.38 | $8.55 (2.03%) | $8.60 | $8.27 | 494.93 K | $936.39 M |
| 05/11/2026 | $8.79 | $8.42 (-4.21%) | $8.79 | $8.37 | 511.70 K | $922.15 M |
| 05/08/2026 | $8.46 | $8.75 (3.43%) | $8.78 | $8.43 | 332.50 K | $958.29 M |
| 05/07/2026 | $8.46 | $8.46 (0%) | $8.88 | $8.28 | 438.00 K | $926.53 M |
| 05/06/2026 | $8.34 | $8.21 (-1.56%) | $8.42 | $8.18 | 358.40 K | $899.15 M |
| 05/05/2026 | $7.99 | $8.24 (3.13%) | $8.32 | $7.85 | 390.14 K | $902.44 M |
| 05/04/2026 | $8.02 | $8.03 (0.12%) | $8.22 | $7.95 | 296.43 K | $879.44 M |
| 05/01/2026 | $8.02 | $8.06 (0.5%) | $8.12 | $7.83 | 372.84 K | $882.72 M |
| 04/30/2026 | $7.59 | $7.93 (4.48%) | $8.04 | $7.59 | 427.44 K | $868.49 M |
| 04/29/2026 | $7.80 | $7.65 (-1.92%) | $7.91 | $7.56 | 444.80 K | $837.82 M |
| 04/28/2026 | $7.80 | $7.92 (1.54%) | $7.96 | $7.79 | 317.90 K | $867.39 M |
| 04/27/2026 | $7.66 | $7.75 (1.17%) | $7.88 | $7.61 | 506.73 K | $848.77 M |
| 04/24/2026 | $7.64 | $7.71 (0.92%) | $7.78 | $7.51 | 568.90 K | $844.39 M |
| 04/23/2026 | $7.75 | $7.71 (-0.52%) | $7.92 | $7.61 | 550.70 K | $844.39 M |
| 04/22/2026 | $7.73 | $7.80 (0.91%) | $7.82 | $7.66 | 792.90 K | $854.25 M |
| 04/21/2026 | $7.92 | $7.72 (-2.53%) | $8.05 | $7.69 | 652.20 K | $845.49 M |
| 04/20/2026 | $7.81 | $7.90 (1.15%) | $8.00 | $7.76 | 877.09 K | $865.20 M |
| 04/17/2026 | $7.92 | $7.85 (-0.88%) | $8.08 | $7.83 | 1.07 M | $859.72 M |
| 04/16/2026 | $7.80 | $7.81 (0.13%) | $7.98 | $7.60 | 720.00 K | $855.34 M |
| 04/15/2026 | $7.59 | $7.70 (1.45%) | $7.83 | $7.59 | 589.33 K | $843.30 M |
| 04/14/2026 | $7.43 | $7.55 (1.62%) | $7.81 | $7.43 | 1.02 M | $826.87 M |
| 04/13/2026 | $7.00 | $7.39 (5.57%) | $7.39 | $6.94 | 652.00 K | $809.35 M |
| 04/10/2026 | $7.09 | $7.08 (-0.14%) | $7.14 | $6.97 | 364.84 K | $775.39 M |
| 04/09/2026 | $7.11 | $7.09 (-0.28%) | $7.19 | $7.01 | 512.12 K | $776.49 M |
| 04/08/2026 | $7.26 | $7.22 (-0.55%) | $7.44 | $7.04 | 659.90 K | $790.73 M |
| 04/07/2026 | $7.04 | $6.96 (-1.14%) | $7.11 | $6.93 | 797.94 K | $762.25 M |
| 04/06/2026 | $7.11 | $7.10 (-0.14%) | $7.22 | $6.98 | 879.12 K | $777.58 M |
| 04/02/2026 | $6.93 | $7.10 (2.45%) | $7.25 | $6.79 | 1.14 M | $777.58 M |
| 04/01/2026 | $7.35 | $7.03 (-4.35%) | $7.35 | $7.03 | 591.10 K | $769.92 M |
| 03/31/2026 | $7.29 | $7.26 (-0.41%) | $7.39 | $7.10 | 829.50 K | $795.11 M |
| 03/30/2026 | $6.85 | $7.15 (4.38%) | $7.27 | $6.85 | 670.02 K | $783.06 M |
| 03/27/2026 | $7.22 | $6.91 (-4.29%) | $7.24 | $6.88 | 720.14 K | $756.78 M |
| 03/26/2026 | $7.22 | $7.33 (1.52%) | $7.37 | $7.14 | 1.27 M | $802.77 M |
| 03/25/2026 | $7.20 | $7.03 (-2.36%) | $7.22 | $6.98 | 1.18 M | $769.92 M |
| 03/24/2026 | $7.31 | $7.05 (-3.56%) | $7.32 | $6.99 | 1.09 M | $772.11 M |
| 03/23/2026 | $7.22 | $7.36 (1.94%) | $7.61 | $7.12 | 1.91 M | $806.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
