Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
0.00
+0.0050 (0.05%)
Apr 23, 2026, 1:05 PM EDT - Market open
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |