Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.520
-0.170 (-10.06%)
At close: May 4, 2026, 4:00 PM EDT
1.530
+0.010 (0.66%)
Pre-market: May 5, 2026, 8:28 AM EDT
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.66 | 1.69 | 1.38 | 1.52 | 1.52 | -10.06% | 1,140,482 |
| May 1, 2026 | 1.86 | 1.92 | 1.45 | 1.69 | 1.69 | -12.89% | 2,134,722 |
| Apr 30, 2026 | 1.48 | 2.28 | 1.48 | 1.94 | 1.94 | 35.66% | 12,081,566 |
| Apr 29, 2026 | 1.07 | 1.62 | 1.00 | 1.43 | 1.43 | 43.00% | 13,093,129 |
| Apr 28, 2026 | 0.68 | 1.06 | 0.66 | 1.00 | 1.00 | 45.35% | 4,929,863 |
| Apr 27, 2026 | 0.71 | 0.78 | 0.68 | 0.69 | 0.69 | -2.81% | 736,930 |
| Apr 24, 2026 | 0.87 | 1.03 | 0.68 | 0.71 | 0.71 | -19.30% | 6,635,456 |
| Apr 23, 2026 | 0.87 | 0.99 | 0.85 | 0.88 | 0.88 | -6.28% | 4,731,229 |
| Apr 22, 2026 | 0.62 | 1.06 | 0.58 | 0.94 | 0.94 | 30.67% | 11,269,320 |
| Apr 21, 2026 | 0.46 | 0.93 | 0.46 | 0.72 | 0.72 | 59.21% | 127,346,458 |
| Apr 20, 2026 | 0.45 | 0.48 | 0.40 | 0.45 | 0.45 | -3.97% | 539,086 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | -7.59% | 1,612,672 |
| Apr 16, 2026 | 0.39 | 0.63 | 0.36 | 0.51 | 0.51 | 34.41% | 15,618,784 |
| Apr 15, 2026 | 0.49 | 0.50 | 0.36 | 0.38 | 0.38 | -28.96% | 8,050,732 |
| Apr 14, 2026 | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | -0.80% | 25,462,471 |
| Apr 13, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -5.46% | 112,565 |
| Apr 10, 2026 | 0.61 | 0.62 | 0.53 | 0.57 | 0.57 | -4.87% | 349,152 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -9.54% | 66,641 |
| Apr 8, 2026 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 16.05% | 189,441 |
| Apr 7, 2026 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 4.96% | 67,948 |
| Apr 6, 2026 | 0.51 | 0.58 | 0.50 | 0.54 | 0.54 | 6.44% | 124,147 |
| Apr 2, 2026 | 0.55 | 0.57 | 0.49 | 0.51 | 0.51 | -9.39% | 116,834 |
| Apr 1, 2026 | 0.53 | 0.65 | 0.53 | 0.56 | 0.56 | 9.82% | 300,788 |
| Mar 31, 2026 | 0.41 | 0.61 | 0.40 | 0.51 | 0.51 | 15.86% | 1,019,587 |
| Mar 30, 2026 | 0.47 | 0.50 | 0.41 | 0.44 | 0.44 | -9.42% | 417,027 |
| Mar 27, 2026 | 0.50 | 0.54 | 0.49 | 0.49 | 0.49 | -7.00% | 264,232 |
| Mar 26, 2026 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -6.86% | 165,743 |
| Mar 25, 2026 | 0.56 | 0.58 | 0.51 | 0.56 | 0.56 | 2.02% | 396,044 |
| Mar 24, 2026 | 0.53 | 0.59 | 0.52 | 0.55 | 0.55 | -10.28% | 691,945 |
| Mar 23, 2026 | 0.77 | 0.81 | 0.61 | 0.61 | 0.61 | -11.16% | 5,314,881 |
| Mar 20, 2026 | 0.57 | 0.75 | 0.54 | 0.69 | 0.69 | 30.95% | 28,550,067 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.52 | 0.53 | 0.53 | -12.49% | 1,556,528 |
| Mar 18, 2026 | 0.74 | 0.80 | 0.58 | 0.60 | 0.60 | -18.08% | 197,087 |
| Mar 17, 2026 | 0.83 | 0.89 | 0.72 | 0.74 | 0.74 | -10.38% | 70,571 |
| Mar 16, 2026 | 0.79 | 0.92 | 0.76 | 0.82 | 0.82 | 3.16% | 122,532 |
| Mar 13, 2026 | 0.93 | 0.97 | 0.75 | 0.80 | 0.80 | -16.32% | 221,651 |
| Mar 12, 2026 | 1.05 | 1.12 | 0.91 | 0.95 | 0.95 | -17.38% | 237,547 |
| Mar 11, 2026 | 1.09 | 1.20 | 1.04 | 1.15 | 1.15 | 3.60% | 330,199 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 174,854 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.09 | 1.16 | 1.16 | -11.45% | 511,925 |
| Mar 6, 2026 | 1.36 | 1.41 | 1.26 | 1.31 | 1.31 | -14.94% | 1,288,736 |
| Mar 5, 2026 | 1.56 | 1.60 | 1.48 | 1.54 | 1.54 | -4.35% | 186,774 |
| Mar 4, 2026 | 1.79 | 1.84 | 1.56 | 1.61 | 1.61 | -18.27% | 448,328 |
| Mar 3, 2026 | 1.90 | 2.03 | 1.80 | 1.97 | 1.97 | 10.67% | 525,322 |
| Mar 2, 2026 | 2.52 | 2.56 | 1.70 | 1.78 | 1.78 | -10.55% | 3,624,374 |
| Feb 27, 2026 | 3.93 | 3.99 | 1.90 | 1.99 | 1.99 | -51.34% | 2,628,249 |
| Feb 26, 2026 | 5.20 | 5.20 | 4.00 | 4.09 | 4.09 | -25.64% | 248,476 |
| Feb 25, 2026 | 6.26 | 6.99 | 5.50 | 5.50 | 5.50 | -14.33% | 172,020 |
| Feb 24, 2026 | 5.18 | 8.44 | 3.62 | 6.42 | 6.42 | 16.98% | 2,576,873 |
| Feb 23, 2026 | 5.43 | 5.74 | 5.25 | 5.49 | 5.49 | -1.72% | 36,403 |