5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
-12.21%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
+1.59%
Ridgepost Capita Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.00 | $7.86 (-1.75%) | $8.00 | $7.75 | 285.29 K | $858.07 M |
| 09/18/2026 | $7.94 | $7.87 (-0.88%) | $8.05 | $7.82 | 1.33 M | $863.56 M |
| 09/17/2026 | $8.06 | $7.96 (-1.24%) | $8.13 | $7.74 | 630.40 K | $873.43 M |
| 09/16/2026 | $7.93 | $7.91 (-0.25%) | $8.02 | $7.81 | 536.00 K | $867.95 M |
| 09/15/2026 | $8.04 | $7.91 (-1.62%) | $8.04 | $7.87 | 580.11 K | $867.95 M |
| 09/14/2026 | $8.12 | $8.05 (-0.86%) | $8.18 | $8.01 | 507.94 K | $883.31 M |
| 09/11/2026 | $8.07 | $8.11 (0.5%) | $8.14 | $7.88 | 523.20 K | $889.89 M |
| 09/10/2026 | $8.03 | $7.90 (-1.62%) | $8.14 | $7.89 | 402.20 K | $866.85 M |
| 09/09/2026 | $8.23 | $8.12 (-1.34%) | $8.24 | $8.05 | 477.21 K | $890.99 M |
| 09/08/2026 | $7.97 | $8.27 (3.76%) | $8.50 | $7.97 | 311.50 K | $907.45 M |
| 09/04/2026 | $8.43 | $8.50 (0.83%) | $8.57 | $8.36 | 558.50 K | $932.69 M |
| 09/03/2026 | $8.49 | $8.56 (0.82%) | $8.62 | $8.22 | 702.80 K | $939.27 M |
| 09/02/2026 | $8.42 | $8.31 (-1.31%) | $8.59 | $8.30 | 533.43 K | $911.84 M |
| 09/01/2026 | $8.47 | $8.43 (-0.47%) | $8.68 | $8.34 | 537.93 K | $925.01 M |
| 08/31/2026 | $8.60 | $8.60 (0%) | $8.76 | $8.50 | 946.51 K | $943.66 M |
| 08/28/2026 | $8.76 | $8.66 (-1.14%) | $8.92 | $8.66 | 534.03 K | $950.24 M |
| 08/27/2026 | $8.71 | $8.71 (0%) | $8.90 | $8.71 | 267.70 K | $955.73 M |
| 08/26/2026 | $8.77 | $8.69 (-0.91%) | $8.91 | $8.68 | 247.93 K | $953.54 M |
| 08/25/2026 | $8.92 | $8.82 (-1.12%) | $8.92 | $8.72 | 277.03 K | $967.80 M |
| 08/24/2026 | $8.76 | $8.89 (1.48%) | $9.02 | $8.74 | 347.40 K | $975.48 M |
| 08/21/2026 | $8.73 | $8.76 (0.34%) | $8.95 | $8.71 | 763.81 K | $961.22 M |
| 08/20/2026 | $8.68 | $8.63 (-0.58%) | $8.71 | $8.54 | 384.80 K | $946.95 M |
| 08/19/2026 | $8.58 | $8.70 (1.4%) | $8.76 | $8.50 | 437.51 K | $954.63 M |
| 08/18/2026 | $8.51 | $8.52 (0.12%) | $8.59 | $8.32 | 336.00 K | $934.88 M |
| 08/17/2026 | $8.61 | $8.53 (-0.93%) | $8.94 | $8.39 | 696.60 K | $935.98 M |
| 08/14/2026 | $8.93 | $8.67 (-2.91%) | $8.97 | $8.64 | 1.11 M | $951.34 M |
| 08/13/2026 | $8.93 | $8.96 (0.34%) | $9.13 | $8.86 | 907.10 K | $983.16 M |
| 08/12/2026 | $8.93 | $8.82 (-1.23%) | $9.01 | $8.63 | 480.65 K | $967.80 M |
| 08/11/2026 | $8.67 | $8.85 (2.08%) | $9.08 | $8.67 | 1.10 M | $971.09 M |
| 08/10/2026 | $8.89 | $8.61 (-3.15%) | $8.94 | $8.48 | 568.04 K | $944.76 M |
| 08/07/2026 | $8.84 | $8.99 (1.7%) | $9.06 | $8.54 | 713.01 K | $986.45 M |
| 08/06/2026 | $8.93 | $8.79 (-1.57%) | $9.05 | $8.77 | 488.63 K | $964.51 M |
| 08/05/2026 | $9.43 | $8.89 (-5.73%) | $9.51 | $8.82 | 601.92 K | $975.48 M |
| 08/04/2026 | $9.21 | $9.04 (-1.85%) | $9.36 | $9.03 | 770.90 K | $990.05 M |
| 08/03/2026 | $8.77 | $9.13 (4.1%) | $9.23 | $8.77 | 426.02 K | $999.91 M |
| 07/31/2026 | $8.55 | $8.62 (0.82%) | $8.65 | $8.42 | 478.10 K | $944.05 M |
| 07/30/2026 | $8.42 | $8.55 (1.54%) | $8.57 | $8.22 | 354.24 K | $936.39 M |
| 07/29/2026 | $8.78 | $8.41 (-4.21%) | $8.82 | $8.37 | 477.30 K | $921.05 M |
| 07/28/2026 | $8.68 | $8.82 (1.61%) | $8.95 | $8.52 | 425.70 K | $965.96 M |
| 07/27/2026 | $8.65 | $8.70 (0.58%) | $8.79 | $8.58 | 521.40 K | $952.82 M |
| 07/24/2026 | $8.39 | $8.42 (0.36%) | $8.47 | $8.26 | 310.90 K | $922.15 M |
| 07/23/2026 | $8.26 | $8.32 (0.73%) | $8.37 | $8.13 | 538.61 K | $911.20 M |
| 07/22/2026 | $8.74 | $8.31 (-4.92%) | $8.79 | $8.30 | 572.50 K | $910.10 M |
| 07/21/2026 | $8.72 | $8.82 (1.15%) | $8.92 | $8.57 | 640.70 K | $965.96 M |
| 07/20/2026 | $8.75 | $8.58 (-1.94%) | $8.75 | $8.44 | 347.75 K | $939.67 M |
| 07/17/2026 | $8.46 | $8.76 (3.55%) | $8.88 | $8.46 | 792.00 K | $959.39 M |
| 07/16/2026 | $8.51 | $8.64 (1.53%) | $8.75 | $8.42 | 625.64 K | $946.24 M |
| 07/15/2026 | $8.19 | $8.46 (3.3%) | $8.49 | $8.17 | 587.44 K | $926.53 M |
| 07/14/2026 | $7.76 | $8.00 (3.09%) | $8.13 | $7.75 | 432.80 K | $876.15 M |
| 07/13/2026 | $8.00 | $7.78 (-2.75%) | $8.06 | $7.67 | 362.30 K | $852.06 M |
| 07/10/2026 | $7.72 | $8.00 (3.63%) | $8.06 | $7.71 | 601.80 K | $876.15 M |
| 07/09/2026 | $7.34 | $7.66 (4.36%) | $7.71 | $7.30 | 540.14 K | $838.92 M |
| 07/08/2026 | $7.60 | $7.43 (-2.24%) | $7.65 | $7.42 | 555.60 K | $813.73 M |
| 07/07/2026 | $7.88 | $7.69 (-2.41%) | $7.94 | $7.68 | 437.31 K | $842.20 M |
| 07/06/2026 | $7.88 | $7.84 (-0.51%) | $8.05 | $7.68 | 364.20 K | $858.63 M |
| 07/02/2026 | $7.99 | $7.83 (-2%) | $8.10 | $7.83 | 434.00 K | $857.53 M |
| 07/01/2026 | $7.94 | $7.86 (-1.01%) | $8.08 | $7.86 | 452.91 K | $860.82 M |
| 06/30/2026 | $7.65 | $7.87 (2.88%) | $7.95 | $7.60 | 430.83 K | $861.91 M |
| 06/29/2026 | $7.80 | $7.60 (-2.56%) | $7.80 | $7.49 | 433.21 K | $832.34 M |
| 06/26/2026 | $7.64 | $7.75 (1.44%) | $7.85 | $7.60 | 1.21 M | $848.77 M |
| 06/25/2026 | $7.67 | $7.60 (-0.91%) | $7.78 | $7.46 | 411.09 K | $832.34 M |
| 06/24/2026 | $7.67 | $7.54 (-1.69%) | $7.72 | $7.47 | 491.82 K | $825.77 M |
| 06/23/2026 | $7.96 | $7.74 (-2.76%) | $8.05 | $7.50 | 503.90 K | $847.68 M |
| 06/22/2026 | $8.14 | $8.03 (-1.35%) | $8.29 | $8.03 | 429.19 K | $879.44 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.
