Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.780
-0.210 (-10.55%)
At close: Mar 2, 2026, 4:00 PM EST
2.150
+0.370 (20.79%)
After-hours: Mar 2, 2026, 7:59 PM EST
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.52 | 2.56 | 1.70 | 1.78 | 1.78 | -10.55% | 3,025,710 |
| Feb 27, 2026 | 3.93 | 3.99 | 1.90 | 1.99 | 1.99 | -51.34% | 709,939 |
| Feb 26, 2026 | 5.20 | 5.20 | 4.00 | 4.09 | 4.09 | -25.64% | 246,226 |
| Feb 25, 2026 | 6.26 | 6.99 | 5.50 | 5.50 | 5.50 | -14.33% | 170,837 |
| Feb 24, 2026 | 5.18 | 8.44 | 3.62 | 6.42 | 6.42 | 16.98% | 2,647,659 |
| Feb 23, 2026 | 5.43 | 5.74 | 5.25 | 5.49 | 5.49 | -1.72% | 36,322 |
| Feb 20, 2026 | 6.23 | 6.40 | 5.46 | 5.58 | 5.58 | -8.82% | 30,373 |
| Feb 19, 2026 | 7.14 | 7.14 | 5.39 | 6.12 | 6.12 | -14.16% | 52,474 |
| Feb 18, 2026 | 7.50 | 7.80 | 6.91 | 7.13 | 7.13 | -5.81% | 9,653 |
| Feb 17, 2026 | 7.65 | 8.33 | 6.95 | 7.57 | 7.57 | -1.64% | 25,607 |
| Feb 13, 2026 | 7.97 | 8.60 | 7.44 | 7.70 | 7.70 | -5.08% | 13,814 |
| Feb 12, 2026 | 8.40 | 8.60 | 7.60 | 8.11 | 8.11 | 3.63% | 24,614 |
| Feb 11, 2026 | 9.60 | 9.79 | 4.80 | 7.83 | 7.83 | -18.46% | 150,900 |
| Feb 10, 2026 | 10.22 | 12.57 | 8.80 | 9.60 | 9.60 | -4.00% | 180,841 |
| Feb 9, 2026 | 9.80 | 10.90 | 9.20 | 10.00 | 10.00 | 8.70% | 37,691 |
| Feb 6, 2026 | 9.05 | 10.36 | 9.02 | 9.20 | 9.20 | -3.18% | 48,361 |
| Feb 5, 2026 | 11.60 | 12.54 | 8.61 | 9.50 | 9.50 | -24.59% | 59,790 |
| Feb 4, 2026 | 13.14 | 13.33 | 11.00 | 12.60 | 12.60 | -8.48% | 88,750 |
| Feb 3, 2026 | 16.20 | 16.80 | 12.47 | 13.77 | 13.77 | -18.05% | 268,178 |
| Feb 2, 2026 | 15.44 | 20.60 | 12.02 | 16.80 | 16.80 | 59.09% | 2,484,329 |
| Jan 30, 2026 | 25.00 | 37.00 | 9.80 | 10.56 | 10.56 | -40.14% | 4,591,987 |
| Jan 29, 2026 | 6.80 | 27.80 | 6.80 | 17.64 | 17.64 | 173.86% | 6,394,146 |
| Jan 28, 2026 | 6.82 | 7.14 | 6.44 | 6.44 | 6.44 | -1.77% | 4,061 |
| Jan 27, 2026 | 6.60 | 7.21 | 6.44 | 6.56 | 6.56 | -3.56% | 7,958 |
| Jan 26, 2026 | 7.37 | 7.60 | 6.80 | 6.80 | 6.80 | -10.53% | 9,772 |
| Jan 23, 2026 | 8.00 | 8.20 | 7.60 | 7.60 | 7.60 | -5.00% | 6,653 |
| Jan 22, 2026 | 8.18 | 8.35 | 8.00 | 8.00 | 8.00 | -2.72% | 6,043 |
| Jan 21, 2026 | 8.22 | 8.68 | 8.15 | 8.22 | 8.22 | 0.05% | 7,051 |
| Jan 20, 2026 | 7.80 | 9.10 | 7.60 | 8.22 | 8.22 | 2.72% | 10,995 |
| Jan 16, 2026 | 8.60 | 8.78 | 7.80 | 8.00 | 8.00 | -0.87% | 8,357 |
| Jan 15, 2026 | 7.80 | 8.84 | 7.78 | 8.07 | 8.07 | 3.06% | 13,709 |
| Jan 14, 2026 | 9.20 | 9.20 | 7.69 | 7.83 | 7.83 | -11.96% | 16,709 |
| Jan 13, 2026 | 9.60 | 9.99 | 8.60 | 8.90 | 8.90 | -8.45% | 12,130 |
| Jan 12, 2026 | 10.71 | 10.75 | 9.05 | 9.72 | 9.72 | -12.00% | 40,095 |
| Jan 9, 2026 | 11.18 | 11.37 | 10.38 | 11.04 | 11.04 | -3.14% | 14,638 |
| Jan 8, 2026 | 10.29 | 12.92 | 10.29 | 11.40 | 11.40 | 8.76% | 41,073 |
| Jan 7, 2026 | 10.66 | 10.66 | 10.22 | 10.48 | 10.48 | 6.98% | 25,943 |
| Jan 6, 2026 | 11.89 | 12.60 | 9.80 | 9.80 | 9.80 | -19.98% | 41,115 |
| Jan 5, 2026 | 12.20 | 15.59 | 12.11 | 12.24 | 12.24 | -8.09% | 123,962 |
| Jan 2, 2026 | 10.60 | 13.40 | 10.60 | 13.32 | 13.32 | 18.95% | 111,048 |
| Dec 31, 2025 | 11.40 | 13.20 | 10.33 | 11.20 | 11.20 | -4.11% | 140,923 |
| Dec 30, 2025 | 11.61 | 12.11 | 9.58 | 11.68 | 11.68 | -14.54% | 480,537 |
| Dec 29, 2025 | 9.36 | 17.40 | 7.56 | 13.67 | 13.67 | 159.55% | 26,318,554 |
| Dec 26, 2025 | 5.28 | 5.93 | 5.20 | 5.27 | 5.27 | -0.64% | 1,011,901 |
| Dec 24, 2025 | 5.56 | 5.73 | 5.25 | 5.30 | 5.30 | -4.61% | 2,996 |
| Dec 23, 2025 | 5.92 | 6.16 | 5.40 | 5.56 | 5.56 | -8.95% | 12,671 |
| Dec 22, 2025 | 5.40 | 6.38 | 5.02 | 6.10 | 6.10 | 12.21% | 36,024 |
| Dec 19, 2025 | 7.75 | 7.95 | 4.64 | 5.44 | 5.44 | -32.31% | 117,057 |
| Dec 18, 2025 | 8.14 | 8.53 | 7.40 | 8.03 | 8.03 | -5.04% | 17,701 |
| Dec 17, 2025 | 8.56 | 9.00 | 8.32 | 8.46 | 8.46 | 0.33% | 5,730 |