Republic Power Group Limited (RPGL)

NASDAQ: RPGL · Real-Time Price · USD

2.160

-0.120 (-5.26%)

At close: Jun 22, 2026, 4:00 PM EDT

2.120

-0.040 (-1.85%)

After-hours: Jun 22, 2026, 7:46 PM EDT

Republic Power Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.25	2.25	2.05	2.16	2.16	-5.26%	45,889
Jun 18, 2026	2.30	2.40	2.20	2.28	2.28	-2.98%	63,885
Jun 17, 2026	2.44	2.54	2.30	2.35	2.35	-7.48%	106,126
Jun 16, 2026	2.33	2.59	2.33	2.54	2.54	6.72%	115,290
Jun 15, 2026	2.34	2.60	2.29	2.38	2.38	2.59%	1,251,112
Jun 12, 2026	2.38	2.93	2.32	2.32	2.32	-5.31%	219,087
Jun 11, 2026	2.50	2.90	2.38	2.45	2.45	4.70%	1,054,024
Jun 10, 2026	2.20	2.51	2.18	2.34	2.34	8.33%	200,584
Jun 9, 2026	2.00	2.46	1.90	2.16	2.16	-2.70%	3,414,630
Jun 8, 2026	2.27	2.36	2.00	2.22	2.22	-4.72%	223,830
Jun 5, 2026	2.80	2.89	2.31	2.33	2.33	-20.48%	335,562
Jun 4, 2026	3.83	5.56	2.54	2.93	2.93	-3.30%	3,168,599
Jun 3, 2026	10.90	13.06	3.03	3.03	3.03	-73.09%	1,578,917
Jun 2, 2026	10.00	11.70	9.99	11.26	11.26	10.18%	21,613
Jun 1, 2026	9.57	11.87	9.57	10.22	10.22	3.13%	125,651
May 29, 2026	9.61	10.49	9.50	9.91	9.91	2.16%	54,565
May 28, 2026	9.22	11.82	8.23	9.70	9.70	-4.15%	94,146
May 27, 2026	9.66	10.96	9.20	10.12	10.12	1.20%	74,487
May 26, 2026	10.25	10.25	8.40	10.00	10.00	-13.79%	70,893
May 22, 2026	11.14	11.75	10.44	11.60	11.60	5.92%	21,326
May 21, 2026	10.46	11.74	10.10	10.95	10.95	5.35%	48,439
May 20, 2026	9.76	11.22	8.84	10.40	10.40	9.94%	445,090
May 19, 2026	12.00	12.76	9.32	9.46	9.46	-23.79%	118,001
May 18, 2026	12.50	19.40	11.69	12.41	12.41	-3.18%	325,359
May 15, 2026	13.88	14.81	10.44	12.82	12.82	-5.76%	95,423
May 14, 2026	15.84	16.80	13.00	13.60	13.60	-10.01%	72,712
May 13, 2026	18.36	19.39	15.11	15.11	15.11	-15.12%	89,295
May 12, 2026	19.72	21.59	17.38	17.80	17.80	-2.20%	568,931
May 11, 2026	30.02	30.97	15.69	18.20	18.20	-45.48%	305,375
May 8, 2026	95.20	106.80	33.08	33.39	33.39	-63.70%	476,324
May 7, 2026	53.20	99.20	53.20	92.00	92.00	72.93%	400,858
May 6, 2026	64.40	70.00	53.20	53.20	53.20	-22.67%	22,058
May 5, 2026	61.20	79.60	60.80	68.80	68.80	13.16%	41,528
May 4, 2026	66.40	67.60	55.20	60.80	60.80	-10.06%	28,752
May 1, 2026	74.40	76.80	58.00	67.60	67.60	-12.89%	54,166
Apr 30, 2026	59.20	91.20	59.20	77.60	77.60	35.66%	321,435
Apr 29, 2026	42.80	64.80	40.00	57.20	57.20	43.00%	328,467
Apr 28, 2026	27.30	42.38	26.40	40.00	40.00	45.35%	123,246
Apr 27, 2026	28.40	31.20	27.20	27.52	27.52	-2.81%	18,423
Apr 24, 2026	34.66	41.20	27.20	28.32	28.32	-19.30%	165,886
Apr 23, 2026	34.80	39.42	34.00	35.09	35.09	-6.28%	118,280
Apr 22, 2026	24.82	42.40	23.34	37.44	37.44	30.67%	281,733
Apr 21, 2026	18.40	37.16	18.40	28.65	28.65	59.21%	3,183,661
Apr 20, 2026	17.80	19.16	16.00	18.00	18.00	-3.97%	13,477
Apr 17, 2026	19.85	20.18	17.60	18.74	18.74	-7.59%	40,316
Apr 16, 2026	15.52	25.14	14.35	20.28	20.28	34.41%	390,469
Apr 15, 2026	19.78	19.95	14.53	15.09	15.09	-28.96%	201,268
Apr 14, 2026	21.62	23.23	21.24	21.24	21.24	-0.80%	636,561
Apr 13, 2026	22.66	22.85	21.21	21.41	21.41	-5.46%	2,814
Apr 10, 2026	24.40	24.62	21.21	22.65	22.65	-4.87%	8,728