Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.35
+0.03 (0.29%)
At close: Jun 22, 2026, 4:00 PM EDT
10.34
-0.01 (-0.10%)
After-hours: Jun 22, 2026, 4:00 PM EDT
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |