Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.75
0.00 (0.00%)
Jul 24, 2025, 4:00 PM - Market closed
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.75 | 10.75 | 10.70 | 10.75 | - | - | 309 |
| Jul 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 201 |
| Jul 22, 2025 | 10.71 | 10.75 | 10.70 | 10.75 | 10.75 | 0.19% | 11,758 |
| Jul 21, 2025 | 10.55 | 10.73 | 10.55 | 10.73 | 10.73 | 1.23% | 17,159 |
| Jul 18, 2025 | 10.62 | 10.65 | 10.51 | 10.60 | 10.60 | -0.19% | 8,737 |
| Jul 17, 2025 | 10.66 | 10.67 | 10.60 | 10.62 | 10.62 | -0.61% | 41,966 |
| Jul 16, 2025 | 10.66 | 10.72 | 10.66 | 10.69 | 10.69 | 0.61% | 40,614 |
| Jul 15, 2025 | 10.70 | 10.71 | 10.59 | 10.62 | 10.62 | -0.65% | 23,030 |
| Jul 14, 2025 | 10.54 | 10.69 | 10.51 | 10.69 | 10.69 | 1.14% | 2,888 |
| Jul 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% | 104 |
| Jul 10, 2025 | 10.57 | 10.68 | 10.55 | 10.55 | 10.55 | -0.19% | 16,643 |
| Jul 9, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | -0.75% | 200 |
| Jul 8, 2025 | 10.68 | 10.68 | 10.57 | 10.65 | 10.65 | 0.66% | 2,140 |
| Jul 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 164 |
| Jul 3, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 249 |
| Jul 2, 2025 | 10.60 | 10.70 | 10.57 | 10.57 | 10.57 | -0.28% | 6,010 |
| Jul 1, 2025 | 10.58 | 10.70 | 10.58 | 10.60 | 10.60 | -0.93% | 3,054 |
| Jun 30, 2025 | 10.61 | 10.70 | 10.57 | 10.70 | 10.70 | 1.13% | 9,565 |
| Jun 27, 2025 | 10.57 | 10.61 | 10.57 | 10.58 | 10.58 | 0.09% | 55,038 |
| Jun 26, 2025 | 10.73 | 10.79 | 10.56 | 10.57 | 10.57 | -1.49% | 100,830 |
| Jun 25, 2025 | 10.95 | 10.99 | 10.66 | 10.73 | 10.73 | -3.33% | 51,939 |
| Jun 24, 2025 | 10.86 | 11.24 | 10.85 | 11.10 | 11.10 | 2.34% | 100,530 |
| Jun 23, 2025 | 10.97 | 11.73 | 10.71 | 10.85 | 10.85 | 0.43% | 71,322 |
| Jun 20, 2025 | 10.66 | 10.83 | 10.66 | 10.80 | 10.80 | 0.84% | 202,487 |
| Jun 18, 2025 | 10.70 | 11.06 | 10.65 | 10.71 | 10.71 | 0.85% | 101,729 |
| Jun 17, 2025 | 10.60 | 10.66 | 10.60 | 10.62 | 10.62 | 0.14% | 48,827 |
| Jun 16, 2025 | 10.59 | 10.62 | 10.58 | 10.61 | 10.61 | 0.05% | 102,218 |
| Jun 13, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.19% | 102,999 |
| Jun 12, 2025 | 10.59 | 10.64 | 10.55 | 10.62 | 10.62 | 0.85% | 83,733 |
| Jun 11, 2025 | 10.57 | 10.59 | 10.53 | 10.53 | 10.53 | -0.61% | 14,266 |
| Jun 10, 2025 | 10.60 | 10.62 | 10.58 | 10.60 | 10.60 | -0.14% | 19,977 |
| Jun 9, 2025 | 10.59 | 10.70 | 10.57 | 10.61 | 10.61 | 0.47% | 222,375 |
| Jun 6, 2025 | 10.55 | 10.57 | 10.50 | 10.56 | 10.56 | 0.19% | 861,544 |
| Jun 5, 2025 | 10.46 | 10.54 | 10.46 | 10.54 | 10.54 | -0.09% | 1,234 |
| Jun 4, 2025 | 10.55 | 10.57 | 10.53 | 10.55 | 10.55 | - | 652,809 |
| Jun 3, 2025 | 10.55 | 10.60 | 10.46 | 10.55 | 10.55 | 1.44% | 950,440 |
| Jun 2, 2025 | 10.31 | 10.41 | 10.31 | 10.40 | 10.40 | 1.41% | 636,760 |
| May 30, 2025 | 10.22 | 10.28 | 10.22 | 10.26 | 10.26 | -0.15% | 126,609 |
| May 29, 2025 | 10.28 | 10.29 | 10.24 | 10.27 | 10.27 | -0.21% | 4,168 |
| May 28, 2025 | 10.33 | 10.33 | 10.29 | 10.29 | 10.29 | -0.08% | 16,165 |
| May 27, 2025 | 10.28 | 10.31 | 10.27 | 10.30 | 10.30 | -0.14% | 231,284 |
| 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 |