Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.22
+0.02 (0.22%)
Dec 2, 2025, 4:00 PM EST - Market closed
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.17 | 10.22 | 10.15 | 10.22 | 10.22 | 0.23% | 2,278 |
| Dec 1, 2025 | 10.17 | 10.20 | 10.14 | 10.20 | 10.20 | 0.27% | 115,004 |
| Nov 26, 2025 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | -0.20% | 45,038 |
| Nov 25, 2025 | 10.25 | 10.25 | 9.77 | 10.19 | 10.19 | -0.78% | 96,142 |
| Nov 24, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.10% | 2,118 |
| Nov 21, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.10% | 30,914 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.25 | 10.27 | 10.27 | -0.19% | 10,505 |
| Nov 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 305 |
| Nov 17, 2025 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | 0.10% | 27,571 |
| Nov 14, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | -0.10% | 5,015 |
| Nov 13, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 33,754 |
| Nov 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 144 |
| Nov 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 300 |
| Nov 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 11,076 |
| Nov 7, 2025 | 10.31 | 10.31 | 10.26 | 10.29 | 10.29 | -0.39% | 163,090 |
| Nov 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1,830 |
| Nov 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% | 165,311 |
| Nov 4, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.19% | 21,720 |
| Oct 31, 2025 | 10.32 | 10.34 | 10.32 | 10.33 | 10.33 | 0.19% | 50,179 |
| Oct 30, 2025 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | -0.10% | 87,667 |
| Oct 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 50,276 |
| Oct 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 128 |
| Oct 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 6,282 |
| Oct 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 5,314 |
| Oct 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% | 338 |
| Oct 22, 2025 | 10.31 | 10.37 | 10.31 | 10.34 | 10.34 | -0.29% | 41,680 |
| Oct 21, 2025 | 10.38 | 10.38 | 10.31 | 10.37 | 10.37 | 0.48% | 3,522 |
| Oct 20, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | 10.32 | - | 1,861 |
| Oct 17, 2025 | 10.32 | 10.37 | 10.32 | 10.32 | 10.32 | 0.10% | 13,900 |
| Oct 16, 2025 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | - | 35,618 |
| Oct 15, 2025 | 10.32 | 10.36 | 10.29 | 10.31 | 10.31 | 0.49% | 20,805 |
| Oct 14, 2025 | 10.24 | 10.27 | 10.24 | 10.26 | 10.26 | -0.29% | 24,014 |
| Oct 13, 2025 | 10.26 | 10.29 | 10.24 | 10.29 | 10.29 | 0.49% | 7,311 |
| Oct 10, 2025 | 10.27 | 10.28 | 10.24 | 10.24 | 10.24 | -0.58% | 40,252 |
| Oct 9, 2025 | 10.34 | 10.34 | 10.27 | 10.30 | 10.30 | -0.48% | 9,935 |
| Oct 8, 2025 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 0.19% | 19,726 |
| Oct 7, 2025 | 10.30 | 10.35 | 10.23 | 10.33 | 10.33 | -0.19% | 40,266 |
| Oct 6, 2025 | 10.25 | 10.39 | 10.25 | 10.35 | 10.35 | -0.29% | 1,240 |
| Oct 3, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | -0.10% | 16,660 |
| Oct 2, 2025 | 10.22 | 10.43 | 10.21 | 10.39 | 10.39 | 1.46% | 194,216 |
| Oct 1, 2025 | 10.22 | 10.28 | 10.22 | 10.24 | 10.24 | 0.29% | 141,294 |
| Sep 30, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 10,065 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | -0.25% | 2,670 |
| 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 |