Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.31
+0.07 (0.72%)
At close: May 23, 2025, 4:00 PM
10.28
-0.03 (-0.32%)
After-hours: May 23, 2025, 4:21 PM EDT
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 10.28 | 10.31 | 10.25 | 10.31 | 10.31 | 0.72% | 1,020,946 |
| May 22, 2025 | 10.25 | 10.28 | 10.23 | 10.24 | 10.24 | 0.05% | 139,533 |
| May 21, 2025 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | -0.10% | 111,466 |
| May 20, 2025 | 10.31 | 10.31 | 10.20 | 10.25 | 10.25 | -0.21% | 34,270 |
| May 19, 2025 | 10.29 | 10.31 | 10.26 | 10.27 | 10.27 | 0.46% | 42,576 |
| May 16, 2025 | 10.28 | 10.32 | 10.20 | 10.22 | 10.22 | -0.58% | 161,682 |
| May 15, 2025 | 10.18 | 10.30 | 10.17 | 10.28 | 10.28 | 0.78% | 337,198 |
| May 14, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.39% | 102,493 |
| May 13, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | -0.20% | 74,581 |
| May 12, 2025 | 10.13 | 10.19 | 10.13 | 10.18 | 10.18 | 0.39% | 254,107 |
| May 9, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 0.05% | 39,979 |
| May 8, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | 0.05% | 158,134 |
| May 7, 2025 | 10.15 | 10.16 | 10.13 | 10.13 | 10.13 | -0.25% | 55,462 |
| May 6, 2025 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 0.05% | 114,737 |
| May 5, 2025 | 10.13 | 10.17 | 10.13 | 10.15 | 10.15 | - | 177,730 |
| May 2, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | - | 680,166 |