5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
-24.61%
Ridgepost Capita Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.93 | $8.79 (-1.57%) | $9.05 | $8.77 | 488.63 K | $962.67 M |
| 08/05/2026 | $9.43 | $8.89 (-5.73%) | $9.51 | $8.82 | 601.92 K | $973.62 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 |
| 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 |
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.
