Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.570
-0.090 (-5.42%)
At close: Aug 31, 2026, 4:00 PM EDT
1.670
+0.100 (6.37%)
Pre-market: Sep 1, 2026, 5:15 AM EDT
Republic Power Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -5.42% | 63,268 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.60 | 1.66 | 1.66 | -17.41% | 280,719 |
| Aug 27, 2026 | 2.15 | 2.20 | 1.95 | 2.01 | 2.01 | -13.36% | 320,600 |
| Aug 26, 2026 | 2.22 | 2.50 | 1.16 | 2.32 | 2.32 | 16.88% | 2,449,303 |
| Aug 25, 2026 | 1.77 | 2.29 | 1.50 | 1.99 | 1.99 | 18.15% | 1,608,608 |
| Aug 24, 2026 | 2.49 | 2.80 | 1.44 | 1.68 | 1.68 | -26.96% | 1,178,115 |
| Aug 21, 2026 | 2.54 | 2.54 | 2.19 | 2.30 | 2.30 | -6.50% | 80,742 |
| Aug 20, 2026 | 2.33 | 2.50 | 2.30 | 2.46 | 2.46 | 2.07% | 67,056 |
| Aug 19, 2026 | 2.20 | 2.48 | 2.08 | 2.41 | 2.41 | 10.05% | 158,481 |
| Aug 18, 2026 | 2.21 | 2.26 | 2.08 | 2.19 | 2.19 | -0.45% | 85,938 |
| Aug 17, 2026 | 1.92 | 2.92 | 1.92 | 2.20 | 2.20 | 13.40% | 3,859,622 |
| Aug 14, 2026 | 1.84 | 1.98 | 1.80 | 1.94 | 1.94 | 6.59% | 53,656 |
| Aug 13, 2026 | 1.88 | 1.94 | 1.73 | 1.82 | 1.82 | -6.19% | 21,397 |
| Aug 12, 2026 | 1.98 | 2.00 | 1.91 | 1.94 | 1.94 | -1.52% | 38,805 |
| Aug 11, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 1.03% | 14,983 |
| Aug 10, 2026 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | - | 16,087 |
| Aug 7, 2026 | 1.82 | 1.99 | 1.81 | 1.95 | 1.95 | 1.56% | 31,270 |
| Aug 6, 2026 | 1.83 | 1.95 | 1.80 | 1.92 | 1.92 | 3.78% | 40,838 |
| Aug 5, 2026 | 1.78 | 1.88 | 1.74 | 1.85 | 1.85 | 1.65% | 25,644 |
| Aug 4, 2026 | 1.85 | 1.90 | 1.76 | 1.82 | 1.82 | -1.89% | 34,444 |
| Aug 3, 2026 | 1.98 | 1.99 | 1.85 | 1.86 | 1.86 | -0.80% | 17,049 |
| Jul 31, 2026 | 1.96 | 1.99 | 1.87 | 1.87 | 1.87 | -5.56% | 25,405 |
| Jul 30, 2026 | 1.91 | 2.03 | 1.90 | 1.98 | 1.98 | 2.06% | 37,715 |
| Jul 29, 2026 | 1.90 | 2.01 | 1.89 | 1.94 | 1.94 | 2.11% | 59,636 |
| Jul 28, 2026 | 1.73 | 2.00 | 1.73 | 1.90 | 1.90 | 12.43% | 124,856 |
| Jul 27, 2026 | 1.78 | 1.95 | 1.68 | 1.69 | 1.69 | -12.44% | 77,047 |
| Jul 24, 2026 | 1.80 | 2.08 | 1.75 | 1.93 | 1.93 | 8.43% | 230,875 |
| Jul 23, 2026 | 1.70 | 1.83 | 1.61 | 1.78 | 1.78 | 4.09% | 81,125 |
| Jul 22, 2026 | 1.69 | 1.78 | 1.68 | 1.71 | 1.71 | 1.79% | 38,895 |
| Jul 21, 2026 | 1.75 | 1.79 | 1.60 | 1.68 | 1.68 | -5.08% | 98,537 |
| Jul 20, 2026 | 1.79 | 2.13 | 1.70 | 1.77 | 1.77 | 1.14% | 441,652 |
| Jul 17, 2026 | 1.67 | 1.81 | 1.63 | 1.75 | 1.75 | 4.79% | 73,408 |
| Jul 16, 2026 | 1.81 | 1.81 | 1.66 | 1.67 | 1.67 | -7.73% | 42,809 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.74 | 1.81 | 1.81 | -6.70% | 75,103 |
| Jul 14, 2026 | 1.93 | 2.09 | 1.88 | 1.94 | 1.94 | -4.90% | 65,373 |
| Jul 13, 2026 | 1.97 | 2.04 | 1.87 | 2.04 | 2.04 | -4.23% | 202,809 |
| Jul 10, 2026 | 2.14 | 2.48 | 2.09 | 2.13 | 2.13 | -10.13% | 775,069 |
| Jul 9, 2026 | 2.42 | 2.58 | 2.15 | 2.37 | 2.37 | 33.15% | 22,439,405 |
| Jul 8, 2026 | 1.76 | 1.84 | 1.76 | 1.78 | 1.78 | -3.26% | 8,589,155 |
| Jul 7, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | -1.08% | 14,610 |
| Jul 6, 2026 | 1.88 | 1.88 | 1.76 | 1.86 | 1.86 | 0.54% | 74,376 |
| Jul 2, 2026 | 1.95 | 2.03 | 1.80 | 1.85 | 1.85 | -7.04% | 43,815 |
| Jul 1, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 10,374 |
| Jun 30, 2026 | 1.97 | 2.08 | 1.90 | 1.97 | 1.97 | 0.25% | 32,647 |
| Jun 29, 2026 | 1.99 | 2.10 | 1.92 | 1.97 | 1.97 | 0.77% | 28,456 |
| Jun 26, 2026 | 2.05 | 2.07 | 1.91 | 1.95 | 1.95 | -3.47% | 48,321 |
| Jun 25, 2026 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -2.88% | 15,290 |
| Jun 24, 2026 | 2.11 | 2.18 | 2.04 | 2.08 | 2.08 | 1.22% | 53,826 |
| Jun 23, 2026 | 2.18 | 2.40 | 2.00 | 2.06 | 2.06 | -4.86% | 254,733 |
| Jun 22, 2026 | 2.25 | 2.25 | 2.05 | 2.16 | 2.16 | -5.26% | 46,910 |