Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
0.5600
-0.0240 (-4.11%)
At close: Dec 31, 2025, 4:00 PM EST
0.5595
-0.0005 (-0.09%)
After-hours: Dec 31, 2025, 7:58 PM EST
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.57 | 0.66 | 0.52 | 0.56 | 0.56 | -4.11% | 2,707,004 |
| Dec 30, 2025 | 0.58 | 0.61 | 0.48 | 0.58 | 0.58 | -14.54% | 9,285,522 |
| Dec 29, 2025 | 0.47 | 0.87 | 0.38 | 0.68 | 0.68 | 159.55% | 525,619,542 |
| Dec 26, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -0.64% | 20,238,033 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -4.61% | 59,933 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.95% | 253,425 |
| Dec 22, 2025 | 0.27 | 0.32 | 0.25 | 0.31 | 0.31 | 12.21% | 720,480 |
| Dec 19, 2025 | 0.39 | 0.40 | 0.23 | 0.27 | 0.27 | -32.31% | 2,341,159 |
| Dec 18, 2025 | 0.41 | 0.43 | 0.37 | 0.40 | 0.40 | -5.04% | 354,035 |
| Dec 17, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | 0.33% | 114,619 |
| Dec 16, 2025 | 0.44 | 0.47 | 0.42 | 0.42 | 0.42 | -5.30% | 100,144 |
| Dec 15, 2025 | 0.47 | 0.49 | 0.40 | 0.45 | 0.45 | -13.77% | 320,351 |
| Dec 12, 2025 | 0.54 | 0.54 | 0.47 | 0.52 | 0.52 | -7.21% | 308,333 |
| Dec 11, 2025 | 0.54 | 0.60 | 0.52 | 0.56 | 0.56 | 4.98% | 680,014 |
| Dec 10, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 3.90% | 192,497 |
| Dec 9, 2025 | 0.55 | 0.57 | 0.51 | 0.51 | 0.51 | -8.17% | 299,378 |
| Dec 8, 2025 | 0.49 | 0.58 | 0.49 | 0.56 | 0.56 | 3.72% | 490,528 |
| Dec 5, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | -0.81% | 422,902 |
| Dec 4, 2025 | 0.44 | 0.54 | 0.44 | 0.54 | 0.54 | 9.89% | 641,384 |
| Dec 3, 2025 | 0.40 | 0.50 | 0.40 | 0.49 | 0.49 | 17.79% | 1,459,827 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.38 | 0.42 | 0.42 | -2.57% | 1,036,341 |
| Dec 1, 2025 | 0.49 | 0.51 | 0.40 | 0.43 | 0.43 | 5.73% | 34,890,169 |
| Nov 28, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -5.13% | 82,995 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.38 | 0.43 | 0.43 | -7.98% | 534,178 |
| Nov 25, 2025 | 0.46 | 0.48 | 0.43 | 0.46 | 0.46 | 0.37% | 137,673 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -6.00% | 295,188 |
| Nov 21, 2025 | 0.42 | 0.52 | 0.42 | 0.49 | 0.49 | 5.74% | 293,442 |
| Nov 20, 2025 | 0.44 | 0.50 | 0.43 | 0.47 | 0.47 | 1.09% | 325,889 |
| Nov 19, 2025 | 0.49 | 0.61 | 0.46 | 0.46 | 0.46 | -4.17% | 1,025,372 |
| Nov 18, 2025 | 0.48 | 0.53 | 0.42 | 0.48 | 0.48 | -9.43% | 672,516 |
| Nov 17, 2025 | 0.82 | 0.85 | 0.45 | 0.53 | 0.53 | -37.65% | 4,173,497 |
| Nov 14, 2025 | 1.22 | 1.22 | 0.70 | 0.85 | 0.85 | -42.95% | 1,755,673 |
| Nov 13, 2025 | 2.42 | 2.50 | 1.24 | 1.49 | 1.49 | -43.56% | 1,752,314 |
| Nov 12, 2025 | 2.32 | 2.69 | 1.99 | 2.64 | 2.64 | 13.79% | 2,280,012 |
| Nov 11, 2025 | 2.60 | 2.68 | 2.00 | 2.32 | 2.32 | -3.73% | 490,534 |
| Nov 10, 2025 | 1.98 | 2.68 | 1.98 | 2.41 | 2.41 | 19.90% | 617,185 |
| Nov 7, 2025 | 2.03 | 2.32 | 1.80 | 2.01 | 2.01 | 3.08% | 616,084 |
| Nov 6, 2025 | 1.60 | 1.98 | 1.53 | 1.95 | 1.95 | 25.00% | 344,954 |
| Nov 5, 2025 | 1.38 | 1.70 | 1.30 | 1.56 | 1.56 | 11.43% | 297,411 |
| Nov 4, 2025 | 1.36 | 1.54 | 1.34 | 1.40 | 1.40 | 6.87% | 258,129 |
| Nov 3, 2025 | 1.39 | 1.45 | 1.30 | 1.31 | 1.31 | -10.88% | 97,133 |
| Oct 31, 2025 | 1.36 | 1.53 | 1.31 | 1.47 | 1.47 | 8.89% | 258,571 |
| Oct 30, 2025 | 1.28 | 1.48 | 1.27 | 1.35 | 1.35 | 3.05% | 201,799 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.26 | 1.31 | 1.31 | -11.49% | 335,420 |
| Oct 28, 2025 | 1.38 | 1.58 | 1.28 | 1.48 | 1.48 | 12.12% | 886,011 |
| Oct 27, 2025 | 1.12 | 1.70 | 1.12 | 1.32 | 1.32 | 20.00% | 4,490,562 |
| Oct 24, 2025 | 1.24 | 1.29 | 1.06 | 1.10 | 1.10 | -15.38% | 433,639 |
| Oct 23, 2025 | 1.12 | 1.65 | 1.09 | 1.30 | 1.30 | 21.50% | 3,915,161 |
| Oct 22, 2025 | 1.22 | 1.32 | 1.02 | 1.07 | 1.07 | -13.71% | 876,504 |
| Oct 21, 2025 | 1.49 | 1.50 | 1.20 | 1.24 | 1.24 | -17.88% | 696,736 |