5 DAY PERFORMANCE
-16.59%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
-6.67%
Ridgepost Capita Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.79 | $9.78 (-0.1%) | $9.85 | $9.45 | 525.99 K | |
| 11/04/2026 | $8.54 | $9.68 (13.35%) | $10.05 | $8.54 | 755.60 K | $1.06 B |
| 11/03/2026 | $9.65 | $9.40 (-2.59%) | $9.71 | $9.29 | 602.60 K | $1.03 B |
| 11/02/2026 | $9.42 | $9.61 (2.02%) | $9.79 | $9.40 | 509.15 K | $1.05 B |
| 10/30/2026 | $9.23 | $9.22 (-0.11%) | $9.28 | $9.02 | 449.20 K | $1.01 B |
| 10/29/2026 | $8.87 | $9.29 (4.74%) | $9.29 | $8.84 | 398.44 K | $1.02 B |
| 10/28/2026 | $8.64 | $8.73 (1.04%) | $8.82 | $8.56 | 431.34 K | $957.93 M |
| 10/27/2026 | $8.70 | $8.66 (-0.46%) | $8.82 | $8.60 | 440.40 K | $950.24 M |
| 10/26/2026 | $8.67 | $8.66 (-0.12%) | $8.78 | $8.59 | 395.40 K | $950.24 M |
| 10/23/2026 | $8.73 | $8.68 (-0.57%) | $8.78 | $8.49 | 398.92 K | $952.44 M |
| 10/22/2026 | $8.46 | $8.86 (4.73%) | $8.89 | $8.36 | 460.70 K | $972.19 M |
| 10/21/2026 | $8.66 | $8.47 (-2.19%) | $8.69 | $8.40 | 412.82 K | $929.40 M |
| 10/20/2026 | $8.34 | $8.55 (2.52%) | $8.61 | $8.30 | 562.80 K | $938.17 M |
| 10/19/2026 | $8.31 | $8.35 (0.48%) | $8.44 | $8.22 | 458.70 K | $916.23 M |
| 10/16/2026 | $8.29 | $8.27 (-0.24%) | $8.51 | $8.17 | 521.65 K | $907.45 M |
| 10/15/2026 | $8.02 | $8.22 (2.49%) | $8.31 | $7.90 | 493.10 K | $901.96 M |
| 10/14/2026 | $8.02 | $7.99 (-0.37%) | $8.18 | $7.91 | 517.33 K | $876.73 M |
| 10/13/2026 | $8.25 | $8.18 (-0.85%) | $8.28 | $8.01 | 583.80 K | $897.58 M |
| 10/12/2026 | $7.97 | $8.19 (2.76%) | $8.23 | $7.90 | 422.40 K | $898.67 M |
| 10/09/2026 | $8.00 | $7.94 (-0.75%) | $8.21 | $7.93 | 422.70 K | $871.24 M |
| 10/08/2026 | $7.87 | $7.98 (1.4%) | $8.01 | $7.73 | 671.80 K | $875.63 M |
| 10/07/2026 | $7.87 | $7.91 (0.51%) | $8.04 | $7.80 | 560.63 K | $867.95 M |
| 10/06/2026 | $7.96 | $7.97 (0.13%) | $8.21 | $7.92 | 705.14 K | $874.53 M |
| 10/05/2026 | $7.60 | $7.89 (3.82%) | $7.99 | $7.57 | 707.40 K | $865.75 M |
| 10/02/2026 | $7.60 | $7.62 (0.26%) | $7.69 | $7.50 | 520.91 K | $836.13 M |
| 10/01/2026 | $7.45 | $7.50 (0.67%) | $7.62 | $7.29 | 542.90 K | $822.96 M |
| 09/30/2026 | $7.43 | $7.43 (0%) | $7.45 | $7.27 | 505.30 K | $815.28 M |
| 09/29/2026 | $7.37 | $7.35 (-0.27%) | $7.39 | $7.23 | 395.90 K | $806.50 M |
| 09/28/2026 | $7.46 | $7.33 (-1.74%) | $7.56 | $7.30 | 518.10 K | $804.31 M |
| 09/25/2026 | $7.45 | $7.54 (1.21%) | $7.55 | $7.35 | 757.03 K | $827.35 M |
| 09/24/2026 | $7.68 | $7.40 (-3.65%) | $7.75 | $7.26 | 542.22 K | $811.99 M |
| 09/23/2026 | $7.84 | $7.72 (-1.53%) | $7.88 | $7.70 | 475.80 K | $847.10 M |
| 09/22/2026 | $8.01 | $7.92 (-1.12%) | $8.03 | $7.85 | 579.70 K | $869.05 M |
| 09/21/2026 | $8.00 | $7.89 (-1.38%) | $8.00 | $7.75 | 562.81 K | $865.75 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 |
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.
