Republic Digital Acquisition Company (RDAG)
NASDAQ: RDAG · Real-Time Price · USD
10.46
+0.01 (0.10%)
Oct 21, 2026, 4:00 PM EDT - Market closed
RDAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.10% | 405,835 |
| Oct 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 244,407 |
| Oct 16, 2026 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | - | 597,241 |
| Oct 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 511,489 |
| Oct 14, 2026 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.10% | 30,543 |
| Oct 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 895 |
| Oct 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | 250,092 |
| Oct 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 25,161 |
| Oct 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 501 |
| Sep 30, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 17,257 |
| Sep 29, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 251 |
| Sep 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 1,833 |
| Sep 25, 2026 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | - | 48,165 |
| Sep 24, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 109,280 |
| Sep 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 200,010 |
| Sep 22, 2026 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | - | 725 |
| Sep 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.14% | 3,167 |
| Sep 17, 2026 | 10.42 | 10.44 | 10.41 | 10.44 | 10.44 | -0.14% | 109,479 |
| Sep 16, 2026 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.19% | 375,750 |
| Sep 9, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 250,103 |
| Sep 8, 2026 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | - | 100,199 |
| Sep 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% | 102,001 |
| Sep 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6,019 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2,025 |
| Aug 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 549 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2,213 |
| Aug 20, 2026 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 0.19% | 52,224 |
| Aug 19, 2026 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | - | 50,422 |
| Aug 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1,763 |
| Aug 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 2,501 |
| Aug 13, 2026 | 10.40 | 10.40 | 10.37 | 10.38 | 10.38 | - | 13,179 |
| Aug 12, 2026 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | -0.01% | 4,985 |
| Aug 11, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.18% | 1,018 |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% | 118 |
| Aug 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 1,618 |
| Aug 4, 2026 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | -0.10% | 1,236 |
| Aug 3, 2026 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | 0.19% | 347,004 |
| Jul 31, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | -0.10% | 2,459 |
| Jul 29, 2026 | 10.37 | 10.37 | 10.35 | 10.36 | 10.36 | 0.10% | 5,219 |
| Jul 28, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | -0.10% | 3,041 |
| Jul 27, 2026 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 0.10% | 611 |
| Jul 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 101,494 |
| Jul 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1,544 |
| Jul 21, 2026 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | -0.10% | 229 |
| Jul 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 225,534 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 170,609 |
| Jul 14, 2026 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 0.18% | 386,402 |
| 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 |