Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.26
-0.01 (-0.10%)
At close: May 13, 2026, 4:00 PM EDT
10.26
0.00 (0.00%)
After-hours: May 13, 2026, 4:00 PM EDT
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | - | - | 220,887 |
| 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 | - | 17,161 |
| 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 |
| Apr 15, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.05% | 26,442 |
| Apr 14, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 2,326 |
| Apr 13, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 174,392 |
| Apr 10, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 58,196 |
| Apr 9, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.10% | 16,757 |
| Apr 8, 2026 | 10.23 | 10.24 | 10.22 | 10.22 | 10.22 | 0.10% | 12,508 |
| Apr 7, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 105,795 |
| Apr 6, 2026 | 10.25 | 10.27 | 10.23 | 10.23 | 10.23 | - | 1,498 |
| Apr 2, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | -0.10% | 1,285 |
| Apr 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 669 |
| Mar 31, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 25,136 |
| Mar 30, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.29% | 970 |
| Mar 27, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 81,905 |
| Mar 26, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | - | 2,059 |
| Mar 25, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.39% | 15,561 |
| Mar 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 795 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.22 | 10.25 | 10.25 | -0.49% | 11,762 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 102 |
| Mar 11, 2026 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 0.39% | 16,784 |
| Mar 10, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 317 |
| Mar 6, 2026 | 10.25 | 10.25 | 10.19 | 10.20 | 10.20 | - | 2,252 |
| Mar 5, 2026 | 10.18 | 10.20 | 10.17 | 10.20 | 10.20 | -0.20% | 27,342 |
| Mar 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 136 |
| Mar 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 205,251 |
| Mar 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | 214 |
| Feb 27, 2026 | 10.21 | 10.23 | 10.19 | 10.23 | 10.23 | 0.20% | 94,474 |
| Feb 26, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 11,311 |
| Feb 25, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 511,572 |
| Feb 24, 2026 | 10.22 | 10.22 | 10.19 | 10.21 | 10.21 | - | 281,543 |
| Feb 23, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 2,002 |
| Feb 20, 2026 | 10.22 | 10.22 | 10.19 | 10.21 | 10.21 | 0.10% | 31,487 |