Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
9.91
+0.21 (2.16%)
At close: May 29, 2026, 4:00 PM EDT
9.45
-0.46 (-4.64%)
Pre-market: Jun 1, 2026, 4:59 AM EDT
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.61 | 10.49 | 9.50 | 9.91 | 9.91 | 2.16% | 52,891 |
| May 28, 2026 | 9.22 | 11.82 | 8.23 | 9.70 | 9.70 | -4.15% | 93,416 |
| May 27, 2026 | 9.66 | 10.96 | 9.20 | 10.12 | 10.12 | 1.20% | 73,620 |
| 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 |
| Apr 9, 2026 | 25.07 | 25.18 | 23.80 | 23.81 | 23.81 | -9.54% | 1,666 |
| Apr 8, 2026 | 22.68 | 26.80 | 22.68 | 26.32 | 26.32 | 16.05% | 4,736 |
| Apr 7, 2026 | 22.13 | 22.68 | 20.61 | 22.68 | 22.68 | 4.96% | 1,698 |
| Apr 6, 2026 | 20.34 | 23.16 | 20.19 | 21.61 | 21.61 | 6.44% | 3,103 |
| Apr 2, 2026 | 22.03 | 23.00 | 19.66 | 20.30 | 20.30 | -9.39% | 2,920 |
| Apr 1, 2026 | 21.26 | 26.00 | 21.26 | 22.40 | 22.40 | 9.82% | 7,519 |
| Mar 31, 2026 | 16.38 | 24.58 | 15.88 | 20.40 | 20.40 | 15.86% | 25,489 |
| Mar 30, 2026 | 18.80 | 19.98 | 16.44 | 17.61 | 17.61 | -9.42% | 10,425 |
| Mar 27, 2026 | 20.01 | 21.56 | 19.40 | 19.44 | 19.44 | -7.00% | 6,605 |
| Mar 26, 2026 | 22.32 | 23.20 | 20.88 | 20.90 | 20.90 | -6.86% | 4,143 |
| Mar 25, 2026 | 22.40 | 23.38 | 20.53 | 22.44 | 22.44 | 2.02% | 9,901 |
| Mar 24, 2026 | 21.28 | 23.55 | 20.73 | 22.00 | 22.00 | -10.28% | 17,298 |
| Mar 23, 2026 | 30.80 | 32.50 | 24.40 | 24.52 | 24.52 | -11.16% | 132,872 |
| Mar 20, 2026 | 22.80 | 29.96 | 21.68 | 27.60 | 27.60 | 30.95% | 713,751 |
| Mar 19, 2026 | 24.00 | 24.40 | 20.80 | 21.08 | 21.08 | -12.49% | 38,913 |