Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.430
-0.050 (-3.38%)
At close: Sep 18, 2026, 4:00 PM EDT
1.410
-0.020 (-1.40%)
Pre-market: Sep 21, 2026, 5:58 AM EDT
Republic Power Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 17,617 |
| Sep 17, 2026 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | 5.71% | 31,813 |
| Sep 16, 2026 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 31,738 |
| Sep 15, 2026 | 1.49 | 1.57 | 1.41 | 1.44 | 1.44 | -1.37% | 253,750 |
| Sep 14, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 77,994 |
| Sep 11, 2026 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | 2.76% | 48,783 |
| Sep 10, 2026 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 40,527 |
| Sep 9, 2026 | 1.47 | 1.50 | 1.41 | 1.49 | 1.49 | - | 32,402 |
| Sep 8, 2026 | 1.37 | 1.53 | 1.37 | 1.49 | 1.49 | 12.03% | 550,848 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.32 | 1.33 | 1.33 | -9.52% | 351,930 |
| Sep 3, 2026 | 1.43 | 1.54 | 1.43 | 1.47 | 1.47 | 1.38% | 190,418 |
| Sep 2, 2026 | 1.55 | 1.56 | 1.44 | 1.45 | 1.45 | -4.61% | 136,442 |
| Sep 1, 2026 | 1.58 | 1.61 | 1.49 | 1.52 | 1.52 | -3.18% | 62,446 |
| 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 |