Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
0.5662
-0.0290 (-4.87%)
At close: Apr 10, 2026, 4:00 PM EDT
0.5473
-0.0189 (-3.34%)
After-hours: Apr 10, 2026, 7:57 PM EDT
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.61 | 0.62 | 0.53 | 0.57 | 0.57 | -4.87% | 334,370 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -9.54% | 65,458 |
| Apr 8, 2026 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 16.05% | 179,723 |
| Apr 7, 2026 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 4.96% | 63,962 |
| Apr 6, 2026 | 0.51 | 0.58 | 0.50 | 0.54 | 0.54 | 6.44% | 123,569 |
| Apr 2, 2026 | 0.55 | 0.57 | 0.49 | 0.51 | 0.51 | -9.39% | 113,407 |
| Apr 1, 2026 | 0.53 | 0.65 | 0.53 | 0.56 | 0.56 | 9.82% | 295,095 |
| Mar 31, 2026 | 0.41 | 0.61 | 0.40 | 0.51 | 0.51 | 15.86% | 1,009,364 |
| Mar 30, 2026 | 0.47 | 0.50 | 0.41 | 0.44 | 0.44 | -9.42% | 414,694 |
| Mar 27, 2026 | 0.50 | 0.54 | 0.49 | 0.49 | 0.49 | -7.00% | 217,222 |
| Mar 26, 2026 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -6.86% | 154,636 |
| Mar 25, 2026 | 0.56 | 0.58 | 0.51 | 0.56 | 0.56 | 2.02% | 375,598 |
| Mar 24, 2026 | 0.53 | 0.59 | 0.52 | 0.55 | 0.55 | -10.28% | 677,649 |
| Mar 23, 2026 | 0.77 | 0.81 | 0.61 | 0.61 | 0.61 | -11.16% | 5,114,385 |
| Mar 20, 2026 | 0.57 | 0.75 | 0.54 | 0.69 | 0.69 | 30.95% | 23,725,256 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.52 | 0.53 | 0.53 | -12.49% | 1,547,787 |
| Mar 18, 2026 | 0.74 | 0.80 | 0.58 | 0.60 | 0.60 | -18.08% | 190,872 |
| Mar 17, 2026 | 0.83 | 0.89 | 0.72 | 0.74 | 0.74 | -10.38% | 65,425 |
| Mar 16, 2026 | 0.79 | 0.92 | 0.76 | 0.82 | 0.82 | 3.16% | 120,291 |
| Mar 13, 2026 | 0.93 | 0.97 | 0.75 | 0.80 | 0.80 | -16.32% | 220,445 |
| Mar 12, 2026 | 1.05 | 1.12 | 0.91 | 0.95 | 0.95 | -17.38% | 229,422 |
| Mar 11, 2026 | 1.09 | 1.20 | 1.04 | 1.15 | 1.15 | 3.60% | 276,555 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 147,840 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.09 | 1.16 | 1.16 | -11.45% | 482,287 |
| Mar 6, 2026 | 1.36 | 1.41 | 1.26 | 1.31 | 1.31 | -14.94% | 333,510 |
| Mar 5, 2026 | 1.56 | 1.60 | 1.48 | 1.54 | 1.54 | -4.35% | 169,879 |
| Mar 4, 2026 | 1.79 | 1.84 | 1.56 | 1.61 | 1.61 | -18.27% | 425,920 |
| Mar 3, 2026 | 1.90 | 2.03 | 1.80 | 1.97 | 1.97 | 10.67% | 456,965 |
| 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 |