Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.50
-0.01 (-0.10%)
Sep 4, 2025, 4:00 PM - Market closed

RDAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202510.5110.5110.5110.5110.51--
Sep 4, 202510.5310.5310.5010.5110.51-1.32%1,700
Sep 3, 202510.6510.6510.6510.6510.65--
Sep 2, 202510.6510.6510.6510.6510.65--
Aug 29, 202510.6510.6510.6510.6510.65-40
Aug 28, 202510.6510.6510.6510.6510.65-230
Aug 27, 202510.6510.6510.6510.6510.65-115
Aug 26, 202510.6510.6510.6510.6510.65--
Aug 25, 202510.6510.6510.6510.6510.651.44%1,005
Aug 22, 202510.6010.6010.5010.5010.50-1.69%10,751
Aug 21, 202510.6810.6810.6810.6810.68--
Aug 20, 202510.6810.6810.6810.6810.68-50
Aug 19, 202510.6810.6810.6810.6810.68-36
Aug 18, 202510.6510.6810.5710.6810.680.28%809
Aug 15, 202510.6510.6510.6510.6510.65-852
Aug 14, 202510.6510.6510.6510.6510.65-4,447
Aug 13, 202510.6510.7010.6510.6510.65-416
Aug 12, 202510.6510.6510.6510.6510.65-186
Aug 11, 202510.7610.7610.6510.6510.65-0.69%6,370
Aug 8, 202510.7210.7210.7210.7210.72-112
Aug 7, 202510.7210.7210.7210.7210.72-0.24%337
Aug 6, 202510.7510.7510.7510.7510.75--
Aug 5, 202510.7210.7510.7210.7510.750.28%223
Aug 4, 202510.7210.7210.7210.7210.72-957
Aug 1, 202510.7210.7610.7210.7210.72-0.65%1,256
Jul 31, 202510.7210.7910.7210.7910.790.65%1,727
Jul 30, 202510.7610.7610.7110.7210.72-1,231
Jul 29, 202510.7310.7510.7210.7210.72-0.40%10,424
Jul 28, 202510.7610.7610.7210.7610.76-0.34%596
Jul 25, 202510.7410.8010.7410.8010.800.47%1,876
Jul 24, 202510.7510.7510.7510.7510.75-309
Jul 23, 202510.7510.7510.7510.7510.75-201
Jul 22, 202510.7110.7510.7010.7510.750.19%11,758
Jul 21, 202510.5510.7310.5510.7310.731.23%17,159
Jul 18, 202510.6210.6510.5110.6010.60-0.19%8,737
Jul 17, 202510.6610.6710.6010.6210.62-0.61%41,966
Jul 16, 202510.6610.7210.6610.6910.690.61%40,614
Jul 15, 202510.7010.7110.5910.6210.62-0.65%23,030
Jul 14, 202510.5410.6910.5110.6910.691.14%2,888
Jul 11, 202510.5710.5710.5710.5710.570.19%104
Jul 10, 202510.5710.6810.5510.5510.55-0.19%16,643
Jul 9, 202510.5810.5810.5710.5710.57-0.75%200
Jul 8, 202510.6810.6810.5710.6510.650.66%2,140
Jul 7, 202510.5810.5810.5810.5810.580.09%164
Jul 3, 202510.5710.5710.5710.5710.57-249
Jul 2, 202510.6010.7010.5710.5710.57-0.28%6,010
Jul 1, 202510.5810.7010.5810.6010.60-0.93%3,054
Jun 30, 202510.6110.7010.5710.7010.701.13%9,565
Jun 27, 202510.5710.6110.5710.5810.580.09%55,038
Jun 26, 202510.7310.7910.5610.5710.57-1.49%100,830