Ridgepost Capital Stock Price History
NYSE: RPCFinanceInvestment ManagersUSD
7.94-0.04 (-0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RPC price history at a glance
The price history for Ridgepost Capital (RPC) on this page begins on October 18, 2021, when the stock closed at $12.00; it most recently closed at $7.94 on October 5, 2026. The highest price in this record is $15.30, reached on December 6, 2021; the latest close is 48.1% below that peak. Across the 4 complete calendar years in the table, RPC finished higher in 1 and lower in 3. Its best year was 2024 (+26.2%) and its worst was 2022 (-23.7%).
Over roughly 5 years the share price changed -33.8%, a -8.0% compound annual price return (excluding dividends). In the last 12 months alone, RPC has lost 26.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15.30
- Date of high
- Dec 6, 2021
- Low since 2021
- $6.79
- Date of low
- Mar 30, 2026
- 52-week high
- $11.47
- 52-week low
- $6.79
- IPO year
- 2021
- Last close
- $7.94
RPC returns
1 week
+4.20%
1 month
-2.22%
3 months
-0.75%
6 months
+12.15%
Year to date
-19.06%
1 year
-26.00%
3 years
-20.83%
RPC price return, excluding dividends.
RPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.94 | -19.72% |
| 2025 | 9.89 | -23.33% |
| 2024 | 12.90 | +26.22% |
| 2023 | 10.22 | -4.22% |
| 2022 | 10.67 | -23.68% |
| 2021* | 13.98 | +16.50% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.00 | 8.21 | 7.94 | 7.94 | -0.50% | |
| 7.87 | 8.01 | 7.73 | 7.98 | +0.88% | |
| 7.87 | 8.04 | 7.80 | 7.91 | -0.75% | |
| 7.96 | 8.21 | 7.92 | 7.97 | +1.01% | |
| 7.60 | 7.99 | 7.57 | 7.89 | +3.54% | |
| 7.60 | 7.69 | 7.50 | 7.62 | +1.60% | |
| 7.45 | 7.62 | 7.29 | 7.50 | +0.94% | |
| 7.43 | 7.45 | 7.27 | 7.43 | +1.09% | |
| 7.37 | 7.39 | 7.23 | 7.35 | +0.27% | |
| 7.46 | 7.56 | 7.30 | 7.33 | -2.79% | |
| 7.45 | 7.55 | 7.35 | 7.54 | +1.89% | |
| 7.68 | 7.75 | 7.26 | 7.40 | -4.15% | |
| 7.84 | 7.88 | 7.70 | 7.72 | -2.53% | |
| 8.01 | 8.03 | 7.85 | 7.92 | +0.38% | |
| 8.00 | 8.00 | 7.75 | 7.89 | +0.25% | |
| 7.94 | 8.05 | 7.82 | 7.87 | -1.13% | |
| 8.06 | 8.13 | 7.74 | 7.96 | +0.63% | |
| 7.93 | 8.02 | 7.81 | 7.91 | 0.00% | |
| 8.04 | 8.04 | 7.87 | 7.91 | -1.74% | |
| 8.12 | 8.18 | 8.01 | 8.05 | -0.74% | |
| 8.07 | 8.14 | 7.88 | 8.11 | +2.66% | |
| 8.03 | 8.14 | 7.89 | 7.90 | -2.71% | |
| 8.23 | 8.24 | 8.05 | 8.12 | -1.81% | |
| 7.97 | 8.50 | 7.97 | 8.27 | -2.71% | |
| 8.43 | 8.57 | 8.36 | 8.50 | -0.70% | |
| 8.49 | 8.62 | 8.22 | 8.56 | +3.01% | |
| 8.42 | 8.59 | 8.30 | 8.31 | -1.42% | |
| 8.47 | 8.68 | 8.34 | 8.43 | -1.98% | |
| 8.60 | 8.76 | 8.50 | 8.60 | -0.69% | |
| 8.76 | 8.92 | 8.66 | 8.66 | -0.57% | |
| 8.71 | 8.90 | 8.71 | 8.71 | +0.23% | |
| 8.77 | 8.91 | 8.68 | 8.69 | -1.47% | |
| 8.92 | 8.92 | 8.72 | 8.82 | -0.79% | |
| 8.76 | 9.02 | 8.74 | 8.89 | +1.48% | |
| 8.73 | 8.95 | 8.71 | 8.76 | +1.51% | |
| 8.68 | 8.71 | 8.54 | 8.63 | -0.80% | |
| 8.58 | 8.76 | 8.50 | 8.70 | +2.11% | |
| 8.51 | 8.59 | 8.32 | 8.52 | -0.12% | |
| 8.61 | 8.94 | 8.39 | 8.53 | -1.61% | |
| 8.93 | 8.97 | 8.64 | 8.67 | -3.24% | |
| 8.93 | 9.13 | 8.86 | 8.96 | +1.59% | |
| 8.93 | 9.01 | 8.63 | 8.82 | -0.34% | |
| 8.67 | 9.08 | 8.67 | 8.85 | +2.79% | |
| 8.89 | 8.94 | 8.48 | 8.61 | -4.23% | |
| 8.84 | 9.06 | 8.54 | 8.99 | +2.28% | |
| 8.93 | 9.05 | 8.77 | 8.79 | -1.12% | |
| 9.43 | 9.51 | 8.82 | 8.89 | -1.66% | |
| 9.21 | 9.36 | 9.03 | 9.04 | -0.99% | |
| 8.77 | 9.23 | 8.77 | 9.13 | +5.92% | |
| 8.55 | 8.65 | 8.42 | 8.62 | +0.82% | |
| 8.42 | 8.57 | 8.22 | 8.55 | +1.66% | |
| 8.78 | 8.82 | 8.37 | 8.41 | -4.65% | |
| 8.68 | 8.95 | 8.52 | 8.82 | +1.38% | |
| 8.65 | 8.79 | 8.58 | 8.70 | +3.33% | |
| 8.39 | 8.47 | 8.26 | 8.42 | +1.20% | |
| 8.26 | 8.37 | 8.13 | 8.32 | +0.12% | |
| 8.74 | 8.79 | 8.30 | 8.31 | -5.78% | |
| 8.72 | 8.92 | 8.57 | 8.82 | +2.80% | |
| 8.75 | 8.75 | 8.44 | 8.58 | -2.05% | |
| 8.46 | 8.88 | 8.46 | 8.76 | +1.39% | |
| 8.51 | 8.75 | 8.42 | 8.64 | +2.13% | |
| 8.19 | 8.49 | 8.17 | 8.46 | +5.75% | |
| 7.76 | 8.13 | 7.75 | 8.00 | +2.83% | |
| 8.00 | 8.06 | 7.67 | 7.78 | -2.75% | |
| 7.72 | 8.06 | 7.71 | 8.00 | +4.44% | |
| 7.34 | 7.71 | 7.30 | 7.66 | +3.10% | |
| 7.60 | 7.65 | 7.42 | 7.43 | -3.38% | |
| 7.88 | 7.94 | 7.68 | 7.69 | -1.91% | |
| 7.88 | 8.05 | 7.68 | 7.84 | +0.13% | |
| 7.99 | 8.10 | 7.83 | 7.83 | -0.38% | |
| 7.94 | 8.08 | 7.86 | 7.86 | -0.13% | |
| 7.65 | 7.95 | 7.60 | 7.87 | +3.55% | |
| 7.80 | 7.80 | 7.49 | 7.60 | -1.94% | |
| 7.64 | 7.85 | 7.60 | 7.75 | +1.97% | |
| 7.67 | 7.78 | 7.46 | 7.60 | +0.80% | |
| 7.67 | 7.72 | 7.47 | 7.54 | -2.58% | |
| 7.96 | 8.05 | 7.50 | 7.74 | -3.61% | |
| 8.14 | 8.29 | 8.03 | 8.03 | -1.47% | |
| 8.23 | 8.34 | 8.06 | 8.15 | -0.61% | |
| 8.38 | 8.55 | 8.20 | 8.20 | -2.03% | |
| 8.52 | 8.59 | 8.33 | 8.37 | -0.59% | |
| 8.44 | 8.53 | 8.33 | 8.42 | +1.69% | |
| 8.28 | 8.58 | 8.27 | 8.28 | +1.22% | |
| 8.25 | 8.80 | 8.03 | 8.18 | -1.09% | |
| 8.28 | 8.43 | 8.18 | 8.27 | 0.00% | |
| 8.70 | 8.70 | 8.19 | 8.27 | +1.60% | |
| 8.12 | 8.25 | 8.06 | 8.14 | +0.87% | |
| 8.14 | 8.20 | 7.95 | 8.07 | -0.86% | |
| 7.90 | 8.17 | 7.89 | 8.14 | +5.17% | |
| 8.08 | 8.08 | 7.64 | 7.74 | -5.61% | |
| 8.27 | 8.40 | 8.15 | 8.20 | -2.03% | |
| 8.28 | 8.46 | 8.18 | 8.37 | +1.09% | |
| 8.29 | 8.44 | 8.27 | 8.28 | -1.08% | |
| 8.42 | 8.45 | 8.32 | 8.37 | -0.83% | |
| 8.54 | 8.65 | 8.43 | 8.44 | -0.71% | |
| 8.31 | 8.55 | 8.23 | 8.50 | +2.66% | |
| 8.36 | 8.48 | 8.26 | 8.28 | -0.48% | |
| 8.10 | 8.35 | 8.02 | 8.32 | +2.09% | |
| 8.24 | 8.27 | 8.08 | 8.15 | -1.21% | |
| 8.30 | 8.37 | 8.14 | 8.25 | -0.96% | |
| 8.29 | 8.45 | 8.18 | 8.33 | +0.85% | |
| 8.41 | 8.41 | 8.23 | 8.26 | -3.05% | |
| 8.46 | 8.70 | 8.35 | 8.52 | +2.16% | |
| 8.41 | 8.44 | 8.25 | 8.34 | -2.46% | |
| 8.38 | 8.60 | 8.27 | 8.55 | +1.54% | |
| 8.79 | 8.79 | 8.37 | 8.42 | -3.77% | |
| 8.46 | 8.78 | 8.43 | 8.75 | +3.43% | |
| 8.46 | 8.88 | 8.28 | 8.46 | +3.05% | |
| 8.34 | 8.42 | 8.18 | 8.21 | -0.36% | |
| 7.99 | 8.32 | 7.85 | 8.24 | +2.62% | |
| 8.02 | 8.22 | 7.95 | 8.03 | -0.37% | |
| 8.02 | 8.12 | 7.83 | 8.06 | +1.64% | |
| 7.59 | 8.04 | 7.59 | 7.93 | +3.66% | |
| 7.80 | 7.91 | 7.56 | 7.65 | -3.41% | |
| 7.80 | 7.96 | 7.79 | 7.92 | +2.19% | |
| 7.66 | 7.88 | 7.61 | 7.75 | +0.52% | |
| 7.64 | 7.78 | 7.51 | 7.71 | 0.00% | |
| 7.75 | 7.92 | 7.61 | 7.71 | -1.15% | |
| 7.73 | 7.82 | 7.66 | 7.80 | +1.04% | |
| 7.92 | 8.05 | 7.69 | 7.72 | -2.28% | |
| 7.81 | 8.00 | 7.76 | 7.90 | +0.64% | |
| 7.92 | 8.08 | 7.83 | 7.85 | +0.51% | |
| 7.80 | 7.98 | 7.60 | 7.81 | +1.43% | |
| 7.59 | 7.83 | 7.59 | 7.70 | +1.99% | |
| 7.43 | 7.81 | 7.43 | 7.55 | +2.17% | |
| 7.00 | 7.39 | 6.94 | 7.39 | +4.38% | |
| 7.09 | 7.14 | 6.97 | 7.08 | -0.14% | |
| 7.11 | 7.19 | 7.01 | 7.09 | -1.80% | |
| 7.26 | 7.44 | 7.04 | 7.22 | +3.74% | |
| 7.04 | 7.11 | 6.93 | 6.96 | -1.97% | |
| 7.11 | 7.22 | 6.98 | 7.10 | 0.00% | |
| 6.93 | 7.25 | 6.79 | 7.10 | +1.00% | |
| 7.35 | 7.35 | 7.03 | 7.03 | -3.17% | |
| 7.29 | 7.39 | 7.10 | 7.26 | +1.54% | |
| 6.85 | 7.27 | 6.85 | 7.15 | +3.47% | |
| 7.22 | 7.24 | 6.88 | 6.91 | -5.73% | |
| 7.22 | 7.37 | 7.14 | 7.33 | +4.27% | |
| 7.20 | 7.22 | 6.98 | 7.03 | -0.28% | |
| 7.31 | 7.32 | 6.99 | 7.05 | -4.21% | |
| 7.22 | 7.61 | 7.12 | 7.36 | -2.77% | |
| 7.59 | 7.61 | 7.42 | 7.57 | +0.40% | |
| 7.62 | 7.77 | 7.47 | 7.54 | -2.58% | |
| 7.62 | 7.88 | 7.57 | 7.74 | 0.00% | |
| 7.46 | 7.85 | 7.46 | 7.74 | +5.74% | |
| 7.28 | 7.35 | 7.10 | 7.32 | +1.67% | |
| 7.25 | 7.39 | 7.13 | 7.20 | +0.84% | |
| 7.31 | 7.49 | 7.13 | 7.14 | -5.05% | |
| 7.61 | 7.73 | 7.39 | 7.52 | -1.83% | |
| 7.66 | 7.78 | 7.55 | 7.66 | -0.26% | |
| 7.59 | 7.78 | 7.51 | 7.68 | -0.39% | |
| 7.75 | 7.81 | 7.51 | 7.71 | -3.26% | |
| 7.97 | 8.12 | 7.83 | 7.97 | +0.13% | |
| 8.15 | 8.24 | 7.96 | 7.96 | -1.36% | |
| 7.74 | 8.17 | 7.63 | 8.07 | 0.00% | |
| 7.96 | 8.25 | 7.95 | 8.07 | 0.00% | |
| 8.12 | 8.13 | 7.92 | 8.07 | -2.65% | |
| 8.38 | 8.44 | 8.09 | 8.29 | 0.00% | |
| 8.36 | 8.36 | 8.00 | 8.29 | -0.36% | |
| 8.26 | 8.51 | 8.16 | 8.32 | +3.48% | |
| 8.34 | 8.45 | 8.02 | 8.04 | -5.52% | |
| 8.55 | 8.69 | 8.39 | 8.51 | -1.50% | |
| 8.87 | 9.10 | 8.38 | 8.64 | -4.21% | |
| 8.54 | 9.04 | 8.54 | 9.02 | +5.62% | |
| 8.72 | 9.32 | 8.43 | 8.54 | -1.84% | |
| 8.54 | 8.96 | 8.15 | 8.70 | +2.35% | |
| 10.06 | 10.07 | 8.39 | 8.50 | -19.66% | |
| 11.16 | 11.29 | 10.28 | 10.58 | +0.38% | |
| 10.48 | 10.63 | 10.43 | 10.54 | +0.86% | |
| 10.12 | 10.49 | 10.12 | 10.45 | +2.45% | |
| 10.13 | 10.21 | 10.03 | 10.20 | +3.45% | |
| 10.48 | 10.48 | 9.79 | 9.86 | -6.10% | |
| 10.48 | 10.56 | 10.00 | 10.50 | +1.45% | |
| 10.88 | 10.98 | 9.97 | 10.35 | -5.31% | |
| 10.73 | 11.04 | 10.67 | 10.93 | +1.39% | |
| 10.93 | 11.02 | 10.55 | 10.78 | -1.10% | |
| 10.61 | 10.91 | 10.54 | 10.90 | +2.83% | |
| 11.02 | 11.06 | 10.56 | 10.60 | -3.37% | |
| 10.66 | 10.99 | 10.55 | 10.97 | +2.52% | |
| 10.75 | 10.75 | 10.31 | 10.70 | -0.56% | |
| 11.02 | 11.18 | 10.69 | 10.76 | -2.71% | |
| 11.17 | 11.47 | 11.02 | 11.06 | -0.27% | |
| 10.75 | 11.10 | 10.69 | 11.09 | +4.03% | |
| 10.60 | 11.06 | 10.53 | 10.66 | -0.47% | |
| 10.60 | 10.78 | 10.45 | 10.71 | +0.94% | |
| 10.47 | 10.62 | 10.47 | 10.61 | +1.63% | |
| 10.09 | 10.45 | 9.99 | 10.44 | +2.86% | |
| 10.27 | 10.38 | 9.89 | 10.15 | -1.36% | |
| 10.20 | 10.30 | 10.06 | 10.29 | -0.39% | |
| 10.46 | 10.59 | 10.22 | 10.33 | -1.24% | |
| 10.12 | 10.51 | 10.08 | 10.46 | +2.65% | |
| 10.52 | 10.52 | 10.08 | 10.19 | -3.41% | |
| 10.46 | 10.58 | 10.37 | 10.55 | +0.48% | |
| 9.87 | 10.65 | 9.87 | 10.50 | +6.17% | |
| 9.83 | 9.91 | 9.76 | 9.89 | +0.82% | |
| 9.84 | 9.84 | 9.71 | 9.81 | -0.71% | |
| 10.09 | 10.10 | 9.85 | 9.88 | -2.08% | |
| 10.07 | 10.15 | 10.05 | 10.09 | +0.10% | |
| 10.03 | 10.08 | 9.97 | 10.08 | +0.20% | |
| 9.96 | 10.13 | 9.96 | 10.06 | +0.90% | |
| 9.99 | 10.14 | 9.96 | 9.97 | -0.30% | |
| 9.87 | 10.14 | 9.78 | 10.00 | +0.91% | |
| 9.82 | 9.91 | 9.71 | 9.91 | +0.81% | |
| 10.09 | 10.23 | 9.76 | 9.83 | -0.81% | |
| 10.16 | 10.29 | 9.86 | 9.91 | -2.65% | |
| 10.12 | 10.25 | 9.97 | 10.18 | +1.19% | |
| 10.37 | 10.37 | 9.91 | 10.06 | -2.04% | |
| 10.33 | 10.37 | 10.20 | 10.27 | -1.06% | |
| 10.21 | 10.43 | 10.11 | 10.38 | +1.67% | |
| 9.99 | 10.31 | 9.79 | 10.21 | +2.41% | |
| 9.82 | 10.19 | 9.77 | 9.97 | +1.94% | |
| 9.93 | 9.93 | 9.66 | 9.78 | -0.61% | |
| 9.78 | 10.01 | 9.70 | 9.84 | -0.10% | |
| 9.74 | 9.90 | 9.72 | 9.85 | +0.10% | |
| 9.50 | 9.89 | 9.48 | 9.84 | +4.35% | |
| 9.47 | 9.63 | 9.39 | 9.43 | 0.00% | |
| 9.26 | 9.57 | 9.20 | 9.43 | +0.53% | |
| 9.31 | 9.47 | 9.31 | 9.38 | 0.00% | |
| 9.22 | 9.40 | 9.20 | 9.38 | +1.52% | |
| 9.24 | 9.33 | 9.14 | 9.24 | +0.43% | |
| 9.05 | 9.25 | 8.89 | 9.20 | +1.21% | |
| 8.80 | 9.11 | 8.71 | 9.09 | +4.48% | |
| 9.31 | 9.51 | 8.68 | 8.70 | -5.02% | |
| 9.32 | 9.41 | 9.06 | 9.16 | -2.03% | |
| 9.29 | 9.46 | 9.21 | 9.35 | +0.43% | |
| 9.86 | 9.99 | 9.31 | 9.31 | -6.05% | |
| 9.79 | 9.98 | 9.73 | 9.91 | +0.30% | |
| 10.13 | 10.26 | 9.85 | 9.88 | -2.76% | |
| 10.43 | 10.64 | 10.15 | 10.16 | -2.78% | |
| 10.40 | 10.53 | 10.35 | 10.45 | +0.29% | |
| 10.70 | 10.76 | 10.37 | 10.42 | -1.51% | |
| 10.45 | 10.79 | 10.29 | 10.58 | +1.83% | |
| 10.30 | 10.70 | 10.07 | 10.39 | -1.80% | |
| 10.47 | 10.59 | 10.24 | 10.58 | +2.62% | |
| 10.29 | 10.43 | 10.24 | 10.31 | -0.19% | |
| 10.14 | 10.41 | 10.03 | 10.33 | +1.67% | |
| 10.09 | 10.22 | 10.05 | 10.16 | +0.10% | |
| 10.56 | 10.65 | 10.14 | 10.15 | -4.34% | |
| 10.80 | 10.93 | 10.52 | 10.61 | -2.48% | |
| 10.79 | 10.98 | 10.71 | 10.88 | +0.55% | |
| 10.66 | 10.89 | 10.62 | 10.82 | +2.56% | |
| 10.70 | 10.71 | 10.55 | 10.55 | +0.29% | |
| 10.54 | 10.65 | 10.32 | 10.52 | -0.47% | |
| 10.77 | 10.81 | 10.54 | 10.57 | -1.58% | |
| 10.72 | 10.87 | 10.72 | 10.74 | +0.37% | |
| 10.56 | 10.79 | 10.56 | 10.70 | +2.20% | |
| 10.44 | 10.53 | 10.36 | 10.47 | -0.10% | |
| 10.78 | 10.82 | 10.35 | 10.48 | -3.14% | |
| 10.80 | 10.97 | 10.74 | 10.82 | +1.22% | |
| 10.42 | 10.83 | 10.42 | 10.69 | +1.71% | |
| 10.37 | 10.52 | 10.31 | 10.51 | +2.54% | |
| 10.77 | 10.91 | 10.19 | 10.25 | -4.47% | |
| 10.62 | 10.74 | 10.47 | 10.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPC chart for longer ranges.