Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
10.20
+1.75 (20.71%)
At close: Oct 30, 2026, 4:00 PM EDT
9.98
-0.22 (-2.16%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Republic Power Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.08 | 10.80 | 8.03 | 10.20 | 10.20 | 20.71% | 81,320 |
| Oct 29, 2026 | 7.51 | 8.77 | 7.36 | 8.45 | 8.45 | 2.92% | 26,647 |
| Oct 28, 2026 | 7.98 | 8.50 | 7.63 | 8.21 | 8.21 | 8.31% | 60,345 |
| Oct 27, 2026 | 7.80 | 8.80 | 7.10 | 7.58 | 7.58 | -8.89% | 34,484 |
| Oct 26, 2026 | 6.65 | 8.90 | 6.50 | 8.32 | 8.32 | 25.11% | 343,645 |
| Oct 23, 2026 | 6.40 | 8.81 | 6.03 | 6.65 | 6.65 | 9.38% | 311,066 |
| Oct 22, 2026 | 6.74 | 6.82 | 6.00 | 6.08 | 6.08 | -8.57% | 163,232 |
| Oct 21, 2026 | 7.34 | 7.34 | 6.58 | 6.65 | 6.65 | -6.34% | 53,720 |
| Oct 20, 2026 | 8.05 | 8.05 | 7.00 | 7.10 | 7.10 | -11.80% | 100,131 |
| Oct 19, 2026 | 8.43 | 9.80 | 7.40 | 8.05 | 8.05 | 16.84% | 738,596 |
| Oct 16, 2026 | 13.41 | 16.50 | 6.13 | 6.89 | 6.89 | -48.31% | 852,406 |
| Oct 15, 2026 | 14.40 | 40.00 | 13.33 | 13.33 | 13.33 | -13.94% | 282,743 |
| Oct 14, 2026 | 46.00 | 46.12 | 14.26 | 15.49 | 15.49 | -65.19% | 437,702 |
| Oct 13, 2026 | 43.02 | 44.50 | 43.00 | 44.50 | 44.50 | 5.95% | 26,680 |
| Oct 12, 2026 | 41.50 | 42.44 | 41.36 | 42.00 | 42.00 | 5.00% | 5,016 |
| Oct 9, 2026 | 41.00 | 42.54 | 40.00 | 40.00 | 40.00 | - | 23,507 |
| Oct 8, 2026 | 36.24 | 42.10 | 36.02 | 40.00 | 40.00 | 10.07% | 29,523 |
| Oct 7, 2026 | 35.00 | 37.44 | 34.97 | 36.34 | 36.34 | 4.50% | 28,426 |
| Oct 6, 2026 | 34.01 | 38.50 | 33.49 | 34.78 | 34.78 | -0.33% | 21,162 |
| Oct 5, 2026 | 37.19 | 44.00 | 34.40 | 34.89 | 34.89 | -6.18% | 31,012 |
| Oct 2, 2026 | 23.87 | 44.30 | 22.08 | 37.19 | 37.19 | 41.95% | 141,011 |
| Oct 1, 2026 | 19.04 | 26.37 | 16.40 | 26.20 | 26.20 | 59.85% | 174,268 |
| Sep 30, 2026 | 12.98 | 16.49 | 12.95 | 16.39 | 16.39 | 26.31% | 26,017 |
| Sep 29, 2026 | 12.00 | 12.98 | 12.00 | 12.98 | 12.98 | 5.75% | 4,764 |
| Sep 28, 2026 | 12.81 | 13.00 | 12.01 | 12.27 | 12.27 | -5.62% | 5,324 |
| Sep 25, 2026 | 14.24 | 14.24 | 12.50 | 13.00 | 13.00 | -11.48% | 15,812 |
| Sep 24, 2026 | 16.16 | 16.16 | 12.36 | 14.69 | 14.69 | -8.55% | 25,764 |
| Sep 23, 2026 | 22.56 | 23.04 | 13.52 | 16.06 | 16.06 | -29.56% | 36,158 |
| Sep 22, 2026 | 22.40 | 22.88 | 22.40 | 22.80 | 22.80 | -1.38% | 1,019 |
| Sep 21, 2026 | 22.63 | 23.36 | 22.56 | 23.12 | 23.12 | 1.05% | 1,133 |
| Sep 18, 2026 | 23.52 | 23.67 | 22.56 | 22.88 | 22.88 | -3.38% | 1,151 |
| Sep 17, 2026 | 22.88 | 24.00 | 22.88 | 23.68 | 23.68 | 5.71% | 2,012 |
| Sep 16, 2026 | 22.40 | 23.52 | 22.40 | 22.40 | 22.40 | -2.78% | 2,328 |
| Sep 15, 2026 | 23.84 | 25.12 | 22.56 | 23.04 | 23.04 | -1.37% | 16,394 |
| Sep 14, 2026 | 23.36 | 23.84 | 22.80 | 23.36 | 23.36 | -2.01% | 4,906 |
| Sep 11, 2026 | 23.04 | 24.48 | 23.04 | 23.84 | 23.84 | 2.76% | 3,337 |
| Sep 10, 2026 | 23.36 | 24.16 | 23.10 | 23.20 | 23.20 | -2.68% | 2,626 |
| Sep 9, 2026 | 23.52 | 24.00 | 22.56 | 23.84 | 23.84 | - | 2,086 |
| Sep 8, 2026 | 21.92 | 24.48 | 21.92 | 23.84 | 23.84 | 12.03% | 34,480 |
| Sep 4, 2026 | 23.68 | 23.68 | 21.12 | 21.28 | 21.28 | -9.52% | 22,422 |
| Sep 3, 2026 | 22.88 | 24.64 | 22.88 | 23.52 | 23.52 | 1.38% | 12,345 |
| Sep 2, 2026 | 24.80 | 24.96 | 23.04 | 23.20 | 23.20 | -4.61% | 8,573 |
| Sep 1, 2026 | 25.28 | 25.76 | 23.76 | 24.32 | 24.32 | -3.18% | 3,949 |
| Aug 31, 2026 | 27.20 | 27.20 | 25.12 | 25.12 | 25.12 | -5.42% | 3,997 |
| Aug 28, 2026 | 31.20 | 31.20 | 25.60 | 26.56 | 26.56 | -17.41% | 17,634 |
| Aug 27, 2026 | 34.40 | 35.20 | 31.20 | 32.16 | 32.16 | -13.36% | 20,375 |
| Aug 26, 2026 | 35.52 | 40.00 | 18.56 | 37.12 | 37.12 | 16.88% | 158,997 |
| Aug 25, 2026 | 28.32 | 36.64 | 24.00 | 31.76 | 31.76 | 18.15% | 103,774 |
| Aug 24, 2026 | 39.84 | 44.82 | 23.04 | 26.88 | 26.88 | -26.96% | 75,006 |
| Aug 21, 2026 | 40.64 | 40.64 | 35.04 | 36.80 | 36.80 | -6.50% | 5,063 |