Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.26
+0.05 (0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 0.45% | 5,564 |
| Sep 25, 2025 | 10.22 | 10.22 | 10.18 | 10.21 | 10.21 | -0.87% | 5,801 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.08% | 139 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.08% | 6,201 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 155 |
| Sep 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2,642 |
| Sep 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 554 |
| Sep 17, 2025 | 10.22 | 10.29 | 10.22 | 10.23 | 10.23 | -0.58% | 1,283 |
| Sep 16, 2025 | 10.23 | 10.29 | 10.22 | 10.29 | 10.29 | 0.10% | 1,573 |
| Sep 15, 2025 | 10.23 | 10.30 | 10.23 | 10.28 | 10.28 | 0.15% | 3,293 |
| Sep 12, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 0.39% | 7,852 |
| Sep 11, 2025 | 10.32 | 10.32 | 10.22 | 10.23 | 10.23 | -0.15% | 8,853 |
| Sep 10, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | - | 1,072 |
| Sep 9, 2025 | 10.22 | 10.27 | 10.22 | 10.24 | 10.24 | - | 267,555 |
| Sep 8, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 0.20% | 1,834 |
| Sep 5, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | - | 1,454 |
| Sep 4, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 107,486 |
| Sep 3, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | - | 85,251 |
| Sep 2, 2025 | 10.24 | 10.24 | 10.19 | 10.22 | 10.22 | - | 26,144 |
| Aug 29, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 25,523 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.22 | - | 939 |
| Aug 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 254 |
| Aug 26, 2025 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 120,880 |
| Aug 25, 2025 | 10.22 | 10.25 | 10.20 | 10.20 | 10.20 | - | 59,983 |
| Aug 22, 2025 | 10.20 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 136,096 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 0.15% | 128,305 |
| Aug 20, 2025 | 10.22 | 10.23 | 10.19 | 10.20 | 10.20 | 0.15% | 194,549 |
| Aug 19, 2025 | 10.26 | 10.28 | 10.02 | 10.18 | 10.18 | -0.78% | 41,932 |
| Aug 18, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | 0.29% | 34,717 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.20% | 22,086 |
| Aug 14, 2025 | 10.30 | 10.33 | 10.25 | 10.25 | 10.25 | -0.49% | 159,185 |
| Aug 13, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 136,625 |
| Aug 12, 2025 | 10.25 | 10.31 | 10.25 | 10.31 | 10.31 | 0.19% | 23,565 |
| Aug 11, 2025 | 10.31 | 10.33 | 10.25 | 10.29 | 10.29 | -0.48% | 303,140 |
| Aug 8, 2025 | 10.36 | 10.39 | 10.32 | 10.34 | 10.34 | -0.48% | 61,813 |
| Aug 7, 2025 | 10.38 | 10.39 | 10.34 | 10.39 | 10.39 | 0.19% | 42,434 |
| Aug 6, 2025 | 10.31 | 10.39 | 10.31 | 10.37 | 10.37 | - | 177,267 |
| Aug 5, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | 0.39% | 176,277 |
| Aug 4, 2025 | 10.30 | 10.36 | 10.30 | 10.33 | 10.33 | -0.39% | 44,481 |
| Aug 1, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 0.19% | 11,520 |
| Jul 31, 2025 | 10.34 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 22,964 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -0.48% | 132,262 |
| Jul 29, 2025 | 10.35 | 10.38 | 10.34 | 10.35 | 10.35 | -0.19% | 44,679 |
| Jul 28, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 0.09% | 37,500 |
| Jul 25, 2025 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 0.01% | 35,407 |
| Jul 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 31,766 |
| Jul 23, 2025 | 10.36 | 10.37 | 10.34 | 10.36 | 10.36 | -0.19% | 57,634 |
| Jul 22, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | -0.67% | 33,103 |
| Jul 21, 2025 | 10.33 | 10.45 | 10.30 | 10.45 | 10.45 | 1.16% | 140,500 |
| Jul 18, 2025 | 10.31 | 10.35 | 10.30 | 10.33 | 10.33 | 0.10% | 95,242 |