5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
+8.31%
3 MONTH PERFORMANCE
-24.61%
Ridgepost Capita Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.34 | $8.24 (-1.2%) | $8.42 | $8.18 | 126.29 K | $907.45 M |
| 05/05/2026 | $7.99 | $8.24 (3.13%) | $8.32 | $7.85 | 390.14 K | $909.65 M |
| 05/04/2026 | $8.02 | $8.03 (0.12%) | $8.22 | $7.95 | 296.43 K | $886.46 M |
| 05/01/2026 | $8.02 | $8.06 (0.5%) | $8.12 | $7.83 | 372.84 K | $889.78 M |
| 04/30/2026 | $7.59 | $7.93 (4.48%) | $8.04 | $7.59 | 427.44 K | $875.42 M |
| 04/29/2026 | $7.80 | $7.65 (-1.92%) | $7.91 | $7.56 | 444.80 K | $844.51 M |
| 04/28/2026 | $7.80 | $7.92 (1.54%) | $7.96 | $7.79 | 317.90 K | $874.32 M |
| 04/27/2026 | $7.66 | $7.75 (1.17%) | $7.88 | $7.61 | 506.73 K | $855.55 M |
| 04/24/2026 | $7.64 | $7.71 (0.92%) | $7.78 | $7.51 | 568.90 K | $851.14 M |
| 04/23/2026 | $7.75 | $7.71 (-0.52%) | $7.92 | $7.61 | 550.70 K | $851.14 M |
| 04/22/2026 | $7.73 | $7.80 (0.91%) | $7.82 | $7.66 | 792.90 K | $861.07 M |
| 04/21/2026 | $7.92 | $7.72 (-2.53%) | $8.05 | $7.69 | 652.20 K | $852.24 M |
| 04/20/2026 | $7.81 | $7.90 (1.15%) | $8.00 | $7.76 | 877.09 K | $872.11 M |
| 04/17/2026 | $7.92 | $7.85 (-0.88%) | $8.08 | $7.83 | 1.07 M | $866.59 M |
| 04/16/2026 | $7.80 | $7.81 (0.13%) | $7.98 | $7.60 | 720.00 K | $862.18 M |
| 04/15/2026 | $7.59 | $7.70 (1.45%) | $7.83 | $7.59 | 589.33 K | $850.03 M |
| 04/14/2026 | $7.43 | $7.55 (1.62%) | $7.81 | $7.43 | 1.02 M | $833.47 M |
| 04/13/2026 | $7.00 | $7.39 (5.57%) | $7.39 | $6.94 | 652.00 K | $815.81 M |
| 04/10/2026 | $7.09 | $7.08 (-0.14%) | $7.14 | $6.97 | 364.84 K | $781.59 M |
| 04/09/2026 | $7.11 | $7.09 (-0.28%) | $7.19 | $7.01 | 512.12 K | $782.69 M |
| 04/08/2026 | $7.26 | $7.22 (-0.55%) | $7.44 | $7.04 | 659.90 K | $797.04 M |
| 04/07/2026 | $7.04 | $6.96 (-1.14%) | $7.11 | $6.93 | 797.94 K | $768.34 M |
| 04/06/2026 | $7.11 | $7.10 (-0.14%) | $7.22 | $6.98 | 879.12 K | $783.80 M |
| 04/02/2026 | $6.93 | $7.10 (2.45%) | $7.25 | $6.79 | 1.14 M | $783.80 M |
| 04/01/2026 | $7.35 | $7.03 (-4.35%) | $7.35 | $7.03 | 591.10 K | $776.07 M |
| 03/31/2026 | $7.29 | $7.26 (-0.41%) | $7.39 | $7.10 | 829.50 K | $801.46 M |
| 03/30/2026 | $6.85 | $7.15 (4.38%) | $7.27 | $6.85 | 670.02 K | $789.32 M |
| 03/27/2026 | $7.22 | $6.91 (-4.29%) | $7.24 | $6.88 | 720.14 K | $762.82 M |
| 03/26/2026 | $7.22 | $7.33 (1.52%) | $7.37 | $7.14 | 1.27 M | $809.19 M |
| 03/25/2026 | $7.20 | $7.03 (-2.36%) | $7.22 | $6.98 | 1.18 M | $776.07 M |
| 03/24/2026 | $7.31 | $7.05 (-3.56%) | $7.32 | $6.99 | 1.09 M | $778.28 M |
| 03/23/2026 | $7.22 | $7.36 (1.94%) | $7.61 | $7.12 | 1.91 M | $812.50 M |
| 03/20/2026 | $7.59 | $7.57 (-0.26%) | $7.61 | $7.42 | 914.03 K | $835.68 M |
| 03/19/2026 | $7.62 | $7.54 (-1.05%) | $7.77 | $7.47 | 412.20 K | $832.37 M |
| 03/18/2026 | $7.62 | $7.74 (1.57%) | $7.88 | $7.57 | 492.13 K | $854.45 M |
| 03/17/2026 | $7.46 | $7.74 (3.75%) | $7.85 | $7.46 | 676.85 K | $854.45 M |
| 03/16/2026 | $7.28 | $7.32 (0.55%) | $7.35 | $7.10 | 2.58 M | $808.08 M |
| 03/13/2026 | $7.25 | $7.20 (-0.69%) | $7.39 | $7.13 | 982.62 K | $794.84 M |
| 03/12/2026 | $7.31 | $7.14 (-2.33%) | $7.49 | $7.13 | 1.86 M | $788.21 M |
| 03/11/2026 | $7.61 | $7.52 (-1.18%) | $7.73 | $7.39 | 1.15 M | $830.16 M |
| 03/10/2026 | $7.66 | $7.66 (0%) | $7.78 | $7.55 | 1.01 M | $845.62 M |
| 03/09/2026 | $7.59 | $7.68 (1.19%) | $7.78 | $7.51 | 879.55 K | $847.83 M |
| 03/06/2026 | $7.75 | $7.71 (-0.52%) | $7.81 | $7.51 | 1.48 M | $851.14 M |
| 03/05/2026 | $7.97 | $7.97 (0%) | $8.12 | $7.83 | 661.60 K | $879.84 M |
| 03/04/2026 | $8.15 | $7.96 (-2.33%) | $8.24 | $7.96 | 509.70 K | $878.74 M |
| 03/03/2026 | $7.74 | $8.07 (4.26%) | $8.17 | $7.63 | 708.90 K | $890.88 M |
| 03/02/2026 | $7.96 | $8.07 (1.38%) | $8.25 | $7.95 | 599.70 K | $890.88 M |
| 02/27/2026 | $8.12 | $8.07 (-0.62%) | $8.13 | $7.92 | 752.81 K | $890.88 M |
| 02/26/2026 | $8.38 | $8.29 (-1.07%) | $8.44 | $8.09 | 725.61 K | $915.17 M |
| 02/25/2026 | $8.36 | $8.29 (-0.84%) | $8.36 | $8.00 | 509.33 K | $915.17 M |
| 02/24/2026 | $8.26 | $8.32 (0.73%) | $8.51 | $8.16 | 668.03 K | $918.48 M |
| 02/23/2026 | $8.34 | $8.04 (-3.6%) | $8.45 | $8.02 | 807.70 K | $887.57 M |
| 02/20/2026 | $8.55 | $8.51 (-0.47%) | $8.69 | $8.39 | 822.70 K | $939.45 M |
| 02/19/2026 | $8.87 | $8.64 (-2.59%) | $9.10 | $8.38 | 1.27 M | $953.80 M |
| 02/18/2026 | $8.54 | $9.02 (5.62%) | $9.04 | $8.54 | 661.50 K | $989.87 M |
| 02/17/2026 | $8.72 | $8.54 (-2.06%) | $9.32 | $8.43 | 1.35 M | $937.20 M |
| 02/13/2026 | $8.54 | $8.70 (1.87%) | $8.96 | $8.15 | 1.41 M | $679.19 M |
| 02/12/2026 | $10.06 | $8.50 (-15.51%) | $10.07 | $8.39 | 1.11 M | $663.57 M |
| 02/11/2026 | $11.16 | $10.58 (-5.2%) | $11.29 | $10.28 | 493.50 K | $825.95 M |
| 02/10/2026 | $10.48 | $10.54 (0.57%) | $10.63 | $10.43 | 453.42 K | $822.83 M |
| 02/09/2026 | $10.12 | $10.45 (3.26%) | $10.49 | $10.12 | 408.70 K | $815.80 M |
| 02/06/2026 | $10.13 | $10.20 (0.69%) | $10.21 | $10.03 | 467.54 K |
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.
