Republic Digital Acquisition Company (RDAG)

NASDAQ: RDAG · Real-Time Price · USD

10.33

-0.01 (-0.09%)

At close: Jul 10, 2026, 4:00 PM EDT

10.35

+0.02 (0.18%)

After-hours: Jul 10, 2026, 4:00 PM EDT

RDAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.33	10.33	10.33	10.33	10.33	-0.04%	810
Jul 8, 2026	10.36	10.36	10.34	10.34	10.34	-0.05%	1,122
Jul 7, 2026	10.34	10.34	10.33	10.34	10.34	-	33,542
Jul 6, 2026	10.34	10.34	10.34	10.34	10.34	-	1,910
Jul 2, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	250,125
Jul 1, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	143
Jun 30, 2026	10.34	10.34	10.31	10.32	10.32	-0.19%	16,709
Jun 29, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	134
Jun 24, 2026	10.33	10.34	10.33	10.33	10.33	-0.10%	923
Jun 23, 2026	10.32	10.34	10.32	10.34	10.34	-0.10%	207
Jun 22, 2026	10.35	10.35	10.35	10.35	10.35	0.29%	159
Jun 18, 2026	10.35	10.35	10.32	10.32	10.32	-0.29%	29,004
Jun 17, 2026	10.35	10.35	10.35	10.35	10.35	-	236
Jun 16, 2026	10.35	10.35	10.35	10.35	10.35	-0.10%	133
Jun 15, 2026	10.36	10.36	10.36	10.36	10.36	0.48%	186
Jun 12, 2026	10.35	10.35	10.31	10.31	10.31	-0.19%	2,452
Jun 11, 2026	10.35	10.36	10.33	10.33	10.33	-0.10%	2,394
Jun 10, 2026	10.34	10.35	10.32	10.34	10.34	-	350,471
Jun 8, 2026	10.34	10.34	10.34	10.34	10.34	-	215
Jun 5, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	114
Jun 4, 2026	10.34	10.34	10.33	10.33	10.33	-0.10%	225
Jun 2, 2026	10.30	10.34	10.30	10.34	10.34	-	509
May 28, 2026	10.34	10.34	10.34	10.34	10.34	0.19%	618
May 27, 2026	10.32	10.32	10.32	10.32	10.32	0.29%	1,474
May 26, 2026	10.29	10.29	10.29	10.29	10.29	-0.10%	1,987
May 22, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	12,505
May 20, 2026	10.29	10.29	10.29	10.29	10.29	0.15%	2,064
May 19, 2026	10.27	10.28	10.27	10.28	10.28	0.15%	33,153
May 18, 2026	10.27	10.27	10.26	10.26	10.26	-0.10%	91,958
May 15, 2026	10.27	10.27	10.27	10.27	10.27	0.05%	10,244
May 14, 2026	10.27	10.27	10.27	10.27	10.27	0.05%	21,904
May 13, 2026	10.27	10.28	10.26	10.26	10.26	-0.10%	247,200
May 12, 2026	10.26	10.27	10.26	10.27	10.27	-	27,132
May 11, 2026	10.26	10.27	10.26	10.27	10.27	0.15%	46,901
May 7, 2026	10.26	10.26	10.26	10.26	10.26	0.05%	19,471
May 6, 2026	10.25	10.26	10.25	10.25	10.25	-	23,926
May 5, 2026	10.25	10.26	10.25	10.25	10.25	-	246,164
May 4, 2026	10.26	10.26	10.25	10.25	10.25	-	17,169
May 1, 2026	10.26	10.26	10.25	10.25	10.25	-	86,291
Apr 30, 2026	10.26	10.26	10.25	10.25	10.25	-0.03%	14,029
Apr 29, 2026	10.25	10.26	10.25	10.25	10.25	0.03%	24,903
Apr 28, 2026	10.25	10.25	10.25	10.25	10.25	-	118,206
Apr 27, 2026	10.25	10.25	10.25	10.25	10.25	-	161,946
Apr 24, 2026	10.26	10.26	10.25	10.25	10.25	-0.05%	261,278
Apr 23, 2026	10.26	10.26	10.26	10.26	10.26	0.05%	162
Apr 22, 2026	10.26	10.26	10.25	10.25	10.25	-	80,501
Apr 21, 2026	10.25	10.26	10.24	10.25	10.25	-	176,834
Apr 20, 2026	10.26	10.26	10.25	10.25	10.25	-0.10%	213
Apr 17, 2026	10.26	10.26	10.26	10.26	10.26	-	351
Apr 16, 2026	10.24	10.26	10.24	10.26	10.26	0.15%	7,784