Republic Power Group Limited Class A RPGL
NASDAQ · United States · Technology Services
$37.19+10.99 (+41.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $37.19 | +41.95% | $23.87 | $44.30 | $22.08 | 140.60K |
| 2026-10-01 | $26.20 | +59.85% | $19.04 | $26.37 | $16.40 | 173.60K |
| 2026-09-30 | $16.39 | +26.31% | $12.98 | $16.49 | $12.95 | 25.90K |
| 2026-09-29 | $12.98 | +5.75% | $12.00 | $12.98 | $12.00 | 4.80K |
| 2026-09-28 | $12.27 | -5.62% | $12.81 | $13.00 | $12.01 | 5.20K |
| 2026-09-25 | $13.00 | -11.49% | $14.24 | $14.24 | $12.50 | 15.80K |
| 2026-09-24 | $14.69 | -8.57% | $16.16 | $16.16 | $12.37 | 25.66K |
| 2026-09-23 | $16.06 | -29.54% | $22.56 | $23.04 | $13.52 | 35.73K |
| 2026-09-22 | $22.80 | -1.38% | $22.40 | $22.88 | $22.40 | 1.00K |
| 2026-09-21 | $23.12 | +1.05% | $22.62 | $23.36 | $22.56 | 1.13K |
| 2026-09-18 | $22.88 | -3.38% | $23.52 | $23.66 | $22.56 | 1.15K |
| 2026-09-17 | $23.68 | +5.71% | $22.88 | $24.00 | $22.88 | 2.01K |
| 2026-09-16 | $22.40 | -2.78% | $22.40 | $23.52 | $22.40 | 2.06K |
| 2026-09-15 | $23.04 | -1.37% | $23.84 | $25.12 | $22.56 | 16.09K |
| 2026-09-14 | $23.36 | -2.01% | $23.36 | $23.84 | $22.80 | 4.91K |
| 2026-09-11 | $23.84 | +2.76% | $23.04 | $24.48 | $23.04 | 3.34K |
| 2026-09-10 | $23.20 | -2.68% | $23.36 | $24.16 | $23.10 | 2.61K |
| 2026-09-09 | $23.84 | 0.00% | $23.52 | $24.00 | $22.56 | 2.06K |
| 2026-09-08 | $23.84 | +12.03% | $21.92 | $24.48 | $21.92 | 34.43K |
| 2026-09-04 | $21.28 | -9.52% | $23.68 | $23.68 | $21.12 | 22.21K |
| 2026-09-03 | $23.52 | +1.38% | $22.88 | $24.64 | $22.88 | 12.23K |
| 2026-09-02 | $23.20 | -4.61% | $24.80 | $24.96 | $23.04 | 8.58K |
| 2026-09-01 | $24.32 | -3.18% | $25.28 | $25.76 | $23.76 | 3.93K |
| 2026-08-31 | $25.12 | -5.42% | $27.20 | $27.20 | $25.12 | 3.99K |
| 2026-08-28 | $26.56 | -17.41% | $31.20 | $31.20 | $25.60 | 17.60K |
| 2026-08-27 | $32.16 | -13.36% | $34.40 | $35.20 | $31.20 | 20.22K |
| 2026-08-26 | $37.12 | +16.88% | $35.52 | $40.00 | $18.56 | 159.00K |
| 2026-08-25 | $31.76 | +18.15% | $28.32 | $36.64 | $24.00 | 103.78K |
| 2026-08-24 | $26.88 | -26.96% | $39.84 | $44.82 | $23.04 | 74.46K |
| 2026-08-21 | $36.80 | -6.50% | $40.64 | $40.64 | $35.04 | 5.05K |
| 2026-08-20 | $39.36 | +2.07% | $37.20 | $40.00 | $36.80 | 4.25K |
| 2026-08-19 | $38.56 | +10.05% | $35.20 | $39.60 | $33.28 | 9.98K |
| 2026-08-18 | $35.04 | -0.45% | $35.36 | $36.16 | $33.30 | 5.45K |
| 2026-08-17 | $35.20 | +13.40% | $30.72 | $46.72 | $30.72 | 245.16K |
| 2026-08-14 | $31.04 | +6.59% | $29.44 | $31.68 | $28.80 | 3.44K |
| 2026-08-13 | $29.12 | -6.19% | $30.08 | $31.04 | $27.68 | 1.34K |
| 2026-08-12 | $31.04 | -1.52% | $31.68 | $32.00 | $30.56 | 2.67K |
| 2026-08-11 | $31.52 | +1.03% | $30.24 | $31.52 | $30.24 | 1.07K |
| 2026-08-10 | $31.20 | 0.00% | $30.40 | $31.20 | $29.60 | 1.08K |
| 2026-08-07 | $31.20 | +1.56% | $29.12 | $31.84 | $28.96 | 2.01K |
| 2026-08-06 | $30.72 | +3.78% | $29.28 | $31.20 | $28.72 | 2.55K |
| 2026-08-05 | $29.60 | +1.65% | $28.50 | $30.08 | $27.84 | 1.59K |
| 2026-08-04 | $29.12 | -1.89% | $29.60 | $30.40 | $28.16 | 2.15K |
| 2026-08-03 | $29.68 | -0.80% | $31.68 | $31.81 | $29.60 | 1.06K |
| 2026-07-31 | $29.92 | -5.56% | $31.36 | $31.76 | $29.92 | 1.57K |
| 2026-07-30 | $31.68 | +2.06% | $30.56 | $32.48 | $30.40 | 2.34K |
| 2026-07-29 | $31.04 | +2.11% | $30.40 | $32.16 | $30.24 | 3.69K |
| 2026-07-28 | $30.40 | +12.43% | $27.68 | $32.00 | $27.68 | 7.74K |
| 2026-07-27 | $27.04 | -12.44% | $28.48 | $31.20 | $26.88 | 4.76K |
| 2026-07-24 | $30.88 | +8.43% | $28.80 | $33.28 | $28.00 | 14.43K |
| 2026-07-23 | $28.48 | +4.09% | $27.20 | $29.28 | $25.78 | 5.07K |
| 2026-07-22 | $27.36 | +1.79% | $27.04 | $28.48 | $26.88 | 2.43K |
| 2026-07-21 | $26.88 | -5.08% | $28.00 | $28.64 | $25.60 | 6.16K |
| 2026-07-20 | $28.32 | +1.14% | $28.64 | $34.08 | $27.20 | 27.61K |
| 2026-07-17 | $28.00 | +4.79% | $26.72 | $28.96 | $26.08 | 4.59K |
| 2026-07-16 | $26.72 | -7.73% | $28.96 | $28.96 | $26.56 | 2.68K |
| 2026-07-15 | $28.96 | -6.70% | $31.20 | $31.20 | $27.84 | 4.69K |
| 2026-07-14 | $31.04 | -4.90% | $30.88 | $33.44 | $30.08 | 4.09K |
| 2026-07-13 | $32.64 | -4.23% | $31.52 | $32.64 | $29.92 | 12.68K |
| 2026-07-10 | $34.08 | -10.13% | $34.24 | $39.68 | $33.44 | 48.44K |
| 2026-07-09 | $37.92 | +33.15% | $38.72 | $41.28 | $34.40 | 1.40M |
| 2026-07-08 | $28.48 | -3.26% | $28.16 | $29.44 | $28.16 | 536.83K |
| 2026-07-07 | $29.44 | -1.08% | $29.12 | $29.44 | $28.80 | 913 |
| 2026-07-06 | $29.76 | +0.54% | $30.08 | $30.08 | $28.16 | 4.65K |
| 2026-07-02 | $29.60 | -7.04% | $31.20 | $32.54 | $28.80 | 2.74K |
| 2026-07-01 | $31.84 | +1.02% | $32.00 | $32.32 | $31.52 | 631 |
| 2026-06-30 | $31.52 | +0.25% | $31.52 | $33.28 | $30.40 | 2.04K |
| 2026-06-29 | $31.44 | +0.77% | $31.84 | $33.58 | $30.72 | 1.78K |
| 2026-06-26 | $31.20 | -3.47% | $32.80 | $33.12 | $30.56 | 3.01K |
| 2026-06-25 | $32.32 | -2.88% | $34.24 | $34.24 | $32.00 | 938 |
| 2026-06-24 | $33.28 | +1.22% | $33.76 | $34.88 | $32.56 | 3.36K |
| 2026-06-23 | $32.88 | -4.86% | $34.86 | $38.40 | $32.00 | 15.92K |
| 2026-06-22 | $34.56 | -5.26% | $36.00 | $36.00 | $32.80 | 2.91K |
| 2026-06-18 | $36.48 | -2.98% | $36.80 | $38.38 | $35.20 | 3.99K |
| 2026-06-17 | $37.60 | -7.48% | $39.04 | $40.64 | $36.80 | 6.61K |
| 2026-06-16 | $40.64 | +6.72% | $37.28 | $41.44 | $37.28 | 7.19K |
| 2026-06-15 | $38.08 | +2.59% | $37.36 | $41.60 | $36.64 | 78.07K |
| 2026-06-12 | $37.12 | -5.31% | $38.08 | $46.88 | $37.12 | 13.28K |
| 2026-06-11 | $39.20 | +4.70% | $40.00 | $46.40 | $38.08 | 65.88K |
| 2026-06-10 | $37.44 | +8.33% | $35.20 | $40.16 | $34.88 | 12.54K |
| 2026-06-09 | $34.56 | -2.70% | $32.00 | $39.36 | $30.40 | 213.41K |
| 2026-06-08 | $35.52 | -4.72% | $36.32 | $37.76 | $32.00 | 13.99K |
| 2026-06-05 | $37.28 | -20.48% | $44.80 | $46.26 | $36.96 | 20.98K |
| 2026-06-04 | $46.88 | -3.30% | $61.28 | $88.96 | $40.64 | 198.04K |
| 2026-06-03 | $48.48 | -73.09% | $174.40 | $208.88 | $48.48 | 98.68K |
| 2026-06-02 | $180.16 | +10.18% | $160.00 | $187.20 | $159.84 | 1.35K |
| 2026-06-01 | $163.52 | +3.13% | $153.12 | $189.92 | $153.12 | 7.84K |
| 2026-05-29 | $158.56 | +2.16% | $153.76 | $167.84 | $152.00 | 3.38K |
| 2026-05-28 | $155.20 | -4.15% | $147.52 | $189.12 | $131.68 | 5.84K |
| 2026-05-27 | $161.92 | +1.20% | $154.88 | $175.36 | $147.20 | 4.64K |