Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.990
-2.100 (-51.34%)
At close: Feb 27, 2026, 4:00 PM EST
2.970
+0.980 (49.25%)
After-hours: Feb 27, 2026, 7:59 PM EST
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.93 | 3.99 | 1.90 | 1.99 | 1.99 | -51.34% | 709,939 |
| Feb 26, 2026 | 5.20 | 5.20 | 4.00 | 4.09 | 4.09 | -25.64% | 246,226 |
| Feb 25, 2026 | 6.26 | 6.99 | 5.50 | 5.50 | 5.50 | -14.33% | 170,837 |
| Feb 24, 2026 | 5.18 | 8.44 | 3.62 | 6.42 | 6.42 | 16.98% | 2,647,659 |
| Feb 23, 2026 | 5.43 | 5.74 | 5.25 | 5.49 | 5.49 | -1.72% | 36,322 |
| Feb 20, 2026 | 6.23 | 6.40 | 5.46 | 5.58 | 5.58 | -8.82% | 30,373 |
| Feb 19, 2026 | 7.14 | 7.14 | 5.39 | 6.12 | 6.12 | -14.16% | 52,474 |
| Feb 18, 2026 | 7.50 | 7.80 | 6.91 | 7.13 | 7.13 | -5.81% | 9,653 |
| Feb 17, 2026 | 7.65 | 8.33 | 6.95 | 7.57 | 7.57 | -1.64% | 25,607 |
| Feb 13, 2026 | 7.97 | 8.60 | 7.44 | 7.70 | 7.70 | -5.08% | 13,814 |
| Feb 12, 2026 | 8.40 | 8.60 | 7.60 | 8.11 | 8.11 | 3.63% | 24,614 |
| Feb 11, 2026 | 9.60 | 9.79 | 4.80 | 7.83 | 7.83 | -18.46% | 150,900 |
| Feb 10, 2026 | 10.22 | 12.57 | 8.80 | 9.60 | 9.60 | -4.00% | 180,841 |
| Feb 9, 2026 | 9.80 | 10.90 | 9.20 | 10.00 | 10.00 | 8.70% | 37,691 |
| Feb 6, 2026 | 9.05 | 10.36 | 9.02 | 9.20 | 9.20 | -3.18% | 48,361 |
| Feb 5, 2026 | 11.60 | 12.54 | 8.61 | 9.50 | 9.50 | -24.59% | 59,790 |
| Feb 4, 2026 | 13.14 | 13.33 | 11.00 | 12.60 | 12.60 | -8.48% | 88,750 |
| Feb 3, 2026 | 16.20 | 16.80 | 12.47 | 13.77 | 13.77 | -18.05% | 268,178 |
| Feb 2, 2026 | 15.44 | 20.60 | 12.02 | 16.80 | 16.80 | 59.09% | 2,484,329 |
| Jan 30, 2026 | 25.00 | 37.00 | 9.80 | 10.56 | 10.56 | -40.14% | 4,591,987 |
| Jan 29, 2026 | 6.80 | 27.80 | 6.80 | 17.64 | 17.64 | 173.86% | 6,394,146 |
| Jan 28, 2026 | 6.82 | 7.14 | 6.44 | 6.44 | 6.44 | -1.77% | 4,061 |
| Jan 27, 2026 | 6.60 | 7.21 | 6.44 | 6.56 | 6.56 | -3.56% | 7,958 |
| Jan 26, 2026 | 7.37 | 7.60 | 6.80 | 6.80 | 6.80 | -10.53% | 9,772 |
| Jan 23, 2026 | 8.00 | 8.20 | 7.60 | 7.60 | 7.60 | -5.00% | 6,653 |
| Jan 22, 2026 | 8.18 | 8.35 | 8.00 | 8.00 | 8.00 | -2.72% | 6,043 |
| Jan 21, 2026 | 8.22 | 8.68 | 8.15 | 8.22 | 8.22 | 0.05% | 7,051 |
| Jan 20, 2026 | 7.80 | 9.10 | 7.60 | 8.22 | 8.22 | 2.72% | 10,995 |
| Jan 16, 2026 | 8.60 | 8.78 | 7.80 | 8.00 | 8.00 | -0.87% | 8,357 |
| Jan 15, 2026 | 7.80 | 8.84 | 7.78 | 8.07 | 8.07 | 3.06% | 13,709 |
| Jan 14, 2026 | 9.20 | 9.20 | 7.69 | 7.83 | 7.83 | -11.96% | 16,709 |
| Jan 13, 2026 | 9.60 | 9.99 | 8.60 | 8.90 | 8.90 | -8.45% | 12,130 |
| Jan 12, 2026 | 10.71 | 10.75 | 9.05 | 9.72 | 9.72 | -12.00% | 40,095 |
| Jan 9, 2026 | 11.18 | 11.37 | 10.38 | 11.04 | 11.04 | -3.14% | 14,638 |
| Jan 8, 2026 | 10.29 | 12.92 | 10.29 | 11.40 | 11.40 | 8.76% | 41,073 |
| Jan 7, 2026 | 10.66 | 10.66 | 10.22 | 10.48 | 10.48 | 6.98% | 25,943 |
| Jan 6, 2026 | 11.89 | 12.60 | 9.80 | 9.80 | 9.80 | -19.98% | 41,115 |
| Jan 5, 2026 | 12.20 | 15.59 | 12.11 | 12.24 | 12.24 | -8.09% | 123,962 |
| Jan 2, 2026 | 10.60 | 13.40 | 10.60 | 13.32 | 13.32 | 18.95% | 111,048 |
| Dec 31, 2025 | 11.40 | 13.20 | 10.33 | 11.20 | 11.20 | -4.11% | 140,923 |
| Dec 30, 2025 | 11.61 | 12.11 | 9.58 | 11.68 | 11.68 | -14.54% | 480,537 |
| Dec 29, 2025 | 9.36 | 17.40 | 7.56 | 13.67 | 13.67 | 159.55% | 26,318,554 |
| Dec 26, 2025 | 5.28 | 5.93 | 5.20 | 5.27 | 5.27 | -0.64% | 1,011,901 |
| Dec 24, 2025 | 5.56 | 5.73 | 5.25 | 5.30 | 5.30 | -4.61% | 2,996 |
| Dec 23, 2025 | 5.92 | 6.16 | 5.40 | 5.56 | 5.56 | -8.95% | 12,671 |
| Dec 22, 2025 | 5.40 | 6.38 | 5.02 | 6.10 | 6.10 | 12.21% | 36,024 |
| Dec 19, 2025 | 7.75 | 7.95 | 4.64 | 5.44 | 5.44 | -32.31% | 117,057 |
| Dec 18, 2025 | 8.14 | 8.53 | 7.40 | 8.03 | 8.03 | -5.04% | 17,701 |
| Dec 17, 2025 | 8.56 | 9.00 | 8.32 | 8.46 | 8.46 | 0.33% | 5,730 |
| Dec 16, 2025 | 8.80 | 9.40 | 8.35 | 8.43 | 8.43 | -5.30% | 5,007 |
| Dec 15, 2025 | 9.44 | 9.70 | 8.10 | 8.90 | 8.90 | -13.77% | 16,017 |
| Dec 12, 2025 | 10.74 | 10.74 | 9.47 | 10.33 | 10.33 | -7.21% | 15,416 |
| Dec 11, 2025 | 10.80 | 12.08 | 10.40 | 11.13 | 11.13 | 4.98% | 34,000 |
| Dec 10, 2025 | 10.40 | 10.70 | 9.91 | 10.60 | 10.60 | 3.90% | 9,624 |
| Dec 9, 2025 | 10.97 | 11.30 | 10.20 | 10.20 | 10.20 | -8.17% | 14,968 |
| Dec 8, 2025 | 9.80 | 11.60 | 9.80 | 11.11 | 11.11 | 3.72% | 24,526 |
| Dec 5, 2025 | 9.94 | 10.71 | 9.80 | 10.71 | 10.71 | -0.81% | 21,145 |
| Dec 4, 2025 | 8.90 | 10.80 | 8.84 | 10.80 | 10.80 | 9.89% | 32,069 |
| Dec 3, 2025 | 7.97 | 10.07 | 7.90 | 9.83 | 9.83 | 17.79% | 72,991 |
| Dec 2, 2025 | 8.76 | 8.80 | 7.66 | 8.34 | 8.34 | -2.57% | 51,817 |
| Dec 1, 2025 | 9.85 | 10.14 | 8.04 | 8.56 | 8.56 | 5.73% | 1,744,508 |
| Nov 28, 2025 | 8.49 | 8.54 | 8.02 | 8.10 | 8.10 | -5.13% | 4,149 |
| Nov 26, 2025 | 9.00 | 9.00 | 7.50 | 8.54 | 8.54 | -7.98% | 26,708 |
| Nov 25, 2025 | 9.13 | 9.60 | 8.60 | 9.28 | 9.28 | 0.37% | 6,883 |
| Nov 24, 2025 | 9.83 | 9.87 | 8.82 | 9.24 | 9.24 | -6.00% | 14,759 |
| Nov 21, 2025 | 8.40 | 10.39 | 8.40 | 9.83 | 9.83 | 5.74% | 14,672 |
| Nov 20, 2025 | 8.80 | 9.98 | 8.60 | 9.30 | 9.30 | 1.09% | 16,294 |
| Nov 19, 2025 | 9.74 | 12.20 | 9.10 | 9.20 | 9.20 | -4.17% | 51,268 |
| Nov 18, 2025 | 9.60 | 10.59 | 8.42 | 9.60 | 9.60 | -9.43% | 33,625 |
| Nov 17, 2025 | 16.40 | 17.00 | 9.06 | 10.60 | 10.60 | -37.65% | 208,674 |
| Nov 14, 2025 | 24.40 | 24.40 | 14.01 | 17.00 | 17.00 | -42.95% | 87,783 |
| Nov 13, 2025 | 48.40 | 50.00 | 24.80 | 29.80 | 29.80 | -43.56% | 87,615 |
| Nov 12, 2025 | 46.40 | 53.80 | 39.80 | 52.80 | 52.80 | 13.79% | 114,000 |
| Nov 11, 2025 | 52.00 | 53.60 | 40.00 | 46.40 | 46.40 | -3.73% | 24,526 |
| Nov 10, 2025 | 39.60 | 53.49 | 39.60 | 48.20 | 48.20 | 19.90% | 30,859 |
| Nov 7, 2025 | 40.60 | 46.40 | 36.00 | 40.20 | 40.20 | 3.08% | 30,804 |
| Nov 6, 2025 | 32.00 | 39.60 | 30.50 | 39.00 | 39.00 | 25.00% | 17,247 |
| Nov 5, 2025 | 27.60 | 34.00 | 26.00 | 31.20 | 31.20 | 11.43% | 14,870 |
| Nov 4, 2025 | 27.23 | 30.80 | 26.80 | 28.00 | 28.00 | 6.87% | 12,906 |
| Nov 3, 2025 | 27.80 | 29.07 | 26.00 | 26.20 | 26.20 | -10.88% | 4,856 |
| Oct 31, 2025 | 27.20 | 30.60 | 26.20 | 29.40 | 29.40 | 8.89% | 12,928 |
| Oct 30, 2025 | 25.60 | 29.60 | 25.40 | 27.00 | 27.00 | 3.05% | 10,089 |
| Oct 29, 2025 | 29.60 | 29.60 | 25.20 | 26.20 | 26.20 | -11.49% | 16,771 |
| Oct 28, 2025 | 27.60 | 31.60 | 25.59 | 29.60 | 29.60 | 12.12% | 44,300 |
| Oct 27, 2025 | 22.40 | 34.00 | 22.40 | 26.40 | 26.40 | 20.00% | 224,528 |
| Oct 24, 2025 | 24.80 | 25.80 | 21.20 | 22.00 | 22.00 | -15.38% | 21,681 |
| Oct 23, 2025 | 22.40 | 33.00 | 21.81 | 26.00 | 26.00 | 21.50% | 195,758 |
| Oct 22, 2025 | 24.40 | 26.40 | 20.40 | 21.40 | 21.40 | -13.71% | 43,825 |
| Oct 21, 2025 | 29.80 | 30.00 | 24.00 | 24.80 | 24.80 | -17.88% | 34,836 |
| Oct 20, 2025 | 30.20 | 31.20 | 28.40 | 30.20 | 30.20 | -4.43% | 21,406 |
| Oct 17, 2025 | 28.20 | 34.00 | 26.20 | 31.60 | 31.60 | -12.71% | 50,428 |
| Oct 16, 2025 | 82.00 | 83.28 | 28.20 | 36.20 | 36.20 | -55.85% | 351,649 |
| Oct 15, 2025 | 81.00 | 85.80 | 80.40 | 82.00 | 82.00 | -17.67% | 78,543 |