Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.21
+0.01 (0.10%)
Feb 20, 2026, 4:00 PM EST - Market closed
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.22 | 10.22 | 10.19 | 10.21 | 10.21 | 0.10% | 31,487 |
| Feb 19, 2026 | 10.21 | 10.22 | 10.19 | 10.20 | 10.20 | - | 106,449 |
| Feb 18, 2026 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | -0.10% | 180,117 |
| Feb 17, 2026 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | - | 1,462,805 |
| Feb 13, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 237 |
| Feb 12, 2026 | 10.21 | 10.25 | 10.20 | 10.20 | 10.20 | -0.10% | 1,011,033 |
| Feb 11, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 21,733 |
| Feb 10, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | -0.20% | 500,018 |
| Feb 9, 2026 | 10.24 | 10.24 | 10.21 | 10.24 | 10.24 | 0.10% | 1,308 |
| Feb 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 448 |
| Feb 5, 2026 | 10.25 | 10.26 | 10.23 | 10.23 | 10.23 | -0.29% | 9,417 |
| Feb 4, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 3,034 |
| Feb 3, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.29% | 3,620 |
| Feb 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 55,700 |
| Jan 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 380 |
| Jan 29, 2026 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | 0.20% | 434,782 |
| Jan 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 150,030 |
| Jan 26, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 411 |
| Jan 23, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.20% | 1,124 |
| Jan 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 38,888 |
| Jan 21, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 4,022 |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 137 |
| Jan 16, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 39,570 |
| Jan 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 25,088 |
| Jan 14, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | - | 23,457 |
| Jan 13, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | - | 5,766 |
| Jan 12, 2026 | 10.20 | 10.22 | 10.18 | 10.22 | 10.22 | 0.20% | 1,455 |
| Jan 9, 2026 | 10.18 | 10.20 | 10.16 | 10.20 | 10.20 | 0.20% | 2,002,523 |
| Jan 8, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 1,530 |
| Jan 7, 2026 | 10.16 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 4,562 |
| Jan 6, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - | 2,079 |
| Jan 5, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | 0.15% | 7,928 |
| Dec 31, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | -0.05% | 73,425 |
| Dec 30, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 16,607 |
| Dec 29, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | - | 3,365 |
| Dec 26, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.10% | 796 |
| Dec 24, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 8,492 |
| Dec 23, 2025 | 10.17 | 10.17 | 10.12 | 10.13 | 10.13 | -0.69% | 788,195 |
| Dec 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 109 |
| Dec 18, 2025 | 10.16 | 10.19 | 10.16 | 10.16 | 10.16 | - | 19,954 |
| Dec 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | 178 |
| Dec 16, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.20% | 75,192 |
| Dec 15, 2025 | 10.14 | 10.22 | 10.13 | 10.19 | 10.19 | -0.10% | 72,518 |
| Dec 10, 2025 | 10.14 | 10.21 | 10.14 | 10.20 | 10.20 | 0.49% | 653 |
| Dec 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 309 |
| Dec 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% | 25,013 |
| Dec 5, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | -0.30% | 91,270 |
| Dec 4, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 220,371 |
| Dec 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | 100,195 |
| Dec 2, 2025 | 10.17 | 10.22 | 10.15 | 10.22 | 10.22 | 0.23% | 2,278 |