Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
1.000
+0.312 (45.35%)
At close: Apr 28, 2026, 4:00 PM EDT
0.969
-0.031 (-3.12%)
After-hours: Apr 28, 2026, 4:43 PM EDT
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.68 | 1.06 | 0.66 | 1.00 | - | 45.35% | 4,756,988 |
| Apr 27, 2026 | 0.71 | 0.78 | 0.68 | 0.69 | 0.69 | -2.81% | 706,345 |
| Apr 24, 2026 | 0.87 | 1.03 | 0.68 | 0.71 | 0.71 | -19.30% | 6,618,508 |
| Apr 23, 2026 | 0.87 | 0.99 | 0.85 | 0.88 | 0.88 | -6.28% | 4,695,765 |
| Apr 22, 2026 | 0.62 | 1.06 | 0.58 | 0.94 | 0.94 | 30.67% | 11,030,637 |
| Apr 21, 2026 | 0.46 | 0.93 | 0.46 | 0.72 | 0.72 | 59.21% | 126,534,746 |
| Apr 20, 2026 | 0.45 | 0.48 | 0.40 | 0.45 | 0.45 | -3.97% | 525,138 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | -7.59% | 1,598,228 |
| Apr 16, 2026 | 0.39 | 0.63 | 0.36 | 0.51 | 0.51 | 34.41% | 15,455,441 |
| Apr 15, 2026 | 0.49 | 0.50 | 0.36 | 0.38 | 0.38 | -28.96% | 7,778,431 |
| Apr 14, 2026 | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | -0.80% | 413,471 |
| Apr 13, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -5.46% | 108,113 |
| Apr 10, 2026 | 0.61 | 0.62 | 0.53 | 0.57 | 0.57 | -4.87% | 334,370 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -9.54% | 65,458 |
| Apr 8, 2026 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 16.05% | 179,723 |
| Apr 7, 2026 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 4.96% | 63,962 |
| Apr 6, 2026 | 0.51 | 0.58 | 0.50 | 0.54 | 0.54 | 6.44% | 123,569 |
| Apr 2, 2026 | 0.55 | 0.57 | 0.49 | 0.51 | 0.51 | -9.39% | 113,407 |
| Apr 1, 2026 | 0.53 | 0.65 | 0.53 | 0.56 | 0.56 | 9.82% | 295,095 |
| Mar 31, 2026 | 0.41 | 0.61 | 0.40 | 0.51 | 0.51 | 15.86% | 1,009,364 |
| Mar 30, 2026 | 0.47 | 0.50 | 0.41 | 0.44 | 0.44 | -9.42% | 414,694 |
| Mar 27, 2026 | 0.50 | 0.54 | 0.49 | 0.49 | 0.49 | -7.00% | 217,222 |
| Mar 26, 2026 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -6.86% | 154,636 |
| Mar 25, 2026 | 0.56 | 0.58 | 0.51 | 0.56 | 0.56 | 2.02% | 375,598 |
| Mar 24, 2026 | 0.53 | 0.59 | 0.52 | 0.55 | 0.55 | -10.28% | 677,649 |
| Mar 23, 2026 | 0.77 | 0.81 | 0.61 | 0.61 | 0.61 | -11.16% | 5,114,385 |
| Mar 20, 2026 | 0.57 | 0.75 | 0.54 | 0.69 | 0.69 | 30.95% | 23,725,256 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.52 | 0.53 | 0.53 | -12.49% | 1,547,787 |
| Mar 18, 2026 | 0.74 | 0.80 | 0.58 | 0.60 | 0.60 | -18.08% | 190,872 |
| Mar 17, 2026 | 0.83 | 0.89 | 0.72 | 0.74 | 0.74 | -10.38% | 65,425 |
| Mar 16, 2026 | 0.79 | 0.92 | 0.76 | 0.82 | 0.82 | 3.16% | 120,291 |
| Mar 13, 2026 | 0.93 | 0.97 | 0.75 | 0.80 | 0.80 | -16.32% | 220,445 |
| Mar 12, 2026 | 1.05 | 1.12 | 0.91 | 0.95 | 0.95 | -17.38% | 229,422 |
| Mar 11, 2026 | 1.09 | 1.20 | 1.04 | 1.15 | 1.15 | 3.60% | 276,555 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 147,840 |
| Mar 9, 2026 | 1.22 | 1.26 | 1.09 | 1.16 | 1.16 | -11.45% | 482,287 |
| Mar 6, 2026 | 1.36 | 1.41 | 1.26 | 1.31 | 1.31 | -14.94% | 333,510 |
| Mar 5, 2026 | 1.56 | 1.60 | 1.48 | 1.54 | 1.54 | -4.35% | 169,879 |
| Mar 4, 2026 | 1.79 | 1.84 | 1.56 | 1.61 | 1.61 | -18.27% | 425,920 |
| Mar 3, 2026 | 1.90 | 2.03 | 1.80 | 1.97 | 1.97 | 10.67% | 456,965 |
| Mar 2, 2026 | 2.52 | 2.56 | 1.70 | 1.78 | 1.78 | -10.55% | 3,025,710 |
| 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 |