NASDAQ : RDAG
Republic Digital Acquisition Company — Price history
Financials · Shell Companies · United States
Last price 10.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 393.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Republic Digital Acquisition Company (RDAG) closed at 10.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.47 | 10.47 | 10.47 | 10.47 | 44,230 | -0.19% |
| 2026-10-29 | 10.49 | 10.49 | 10.49 | 10.49 | 191 | +0.00% |
| 2026-10-28 | 10.465 | 10.49 | 10.465 | 10.49 | 14,181 | +0.29% |
| 2026-10-27 | 10.46 | 10.46 | 10.46 | 10.46 | 552 | -0.10% |
| 2026-10-26 | 10.455 | 10.47 | 10.455 | 10.47 | 120,584 | +0.10% |
| 2026-10-23 | 10.46 | 10.46 | 10.46 | 10.46 | 41,196 | +0.00% |
| 2026-10-22 | 10.46 | 10.46 | 10.45 | 10.46 | 142,753 | +0.00% |
| 2026-10-21 | 10.45 | 10.46 | 10.45 | 10.46 | 405,835 | +0.10% |
| 2026-10-19 | 10.45 | 10.45 | 10.445 | 10.45 | 244,407 | +0.10% |
| 2026-10-16 | 10.44 | 10.445 | 10.435 | 10.44 | 597,241 | +0.00% |
| 2026-10-15 | 10.44 | 10.44 | 10.44 | 10.44 | 511,489 | +0.00% |
| 2026-10-14 | 10.45 | 10.45 | 10.44 | 10.44 | 30,543 | -0.10% |
| 2026-10-12 | 10.45 | 10.45 | 10.45 | 10.45 | 895 | +0.10% |
| 2026-10-09 | 10.44 | 10.44 | 10.44 | 10.44 | 250,091 | -0.10% |
| 2026-10-06 | 10.45 | 10.45 | 10.45 | 10.45 | 25,161 | +0.10% |
| 2026-10-02 | 10.44 | 10.44 | 10.44 | 10.44 | 501 | +0.00% |
| 2026-09-30 | 10.44 | 10.44 | 10.44 | 10.44 | 17,257 | +0.00% |
| 2026-09-29 | 10.44 | 10.44 | 10.44 | 10.44 | 250 | +0.00% |
| 2026-09-28 | 10.44 | 10.44 | 10.435 | 10.44 | 1,833 | +0.10% |
| 2026-09-25 | 10.43 | 10.44 | 10.43 | 10.43 | 48,165 | +0.00% |
| 2026-09-24 | 10.43 | 10.43 | 10.43 | 10.43 | 109,280 | +0.10% |
| 2026-09-23 | 10.42 | 10.42 | 10.42 | 10.42 | 200,010 | +0.00% |
| 2026-09-22 | 10.425 | 10.425 | 10.42 | 10.42 | 725 | +0.00% |
| 2026-09-18 | 10.42 | 10.42 | 10.416 | 10.42 | 3,167 | -0.14% |
| 2026-09-17 | 10.42 | 10.435 | 10.41 | 10.435 | 109,479 | -0.14% |
| 2026-09-16 | 10.42 | 10.45 | 10.42 | 10.45 | 375,750 | +0.19% |
| 2026-09-09 | 10.43 | 10.43 | 10.43 | 10.43 | 250,103 | +0.00% |
| 2026-09-08 | 10.41 | 10.43 | 10.41 | 10.43 | 100,199 | +0.00% |
| 2026-09-04 | 10.43 | 10.43 | 10.43 | 10.43 | 102,001 | +0.29% |
| 2026-09-02 | 10.4 | 10.4 | 10.4 | 10.4 | 6,019 | +0.00% |
| 2026-08-28 | 10.4 | 10.4 | 10.4 | 10.4 | 2,025 | +0.00% |
| 2026-08-25 | 10.4 | 10.4 | 10.4 | 10.4 | 549 | +0.00% |
| 2026-08-21 | 10.4 | 10.4 | 10.4 | 10.4 | 2,213 | +0.00% |
| 2026-08-20 | 10.39 | 10.4 | 10.38 | 10.4 | 52,224 | +0.19% |
| 2026-08-19 | 10.37 | 10.38 | 10.37 | 10.38 | 50,422 | +0.00% |
| 2026-08-18 | 10.38 | 10.38 | 10.38 | 10.38 | 1,763 | +0.00% |
| 2026-08-14 | 10.375 | 10.38 | 10.375 | 10.38 | 2,501 | +0.00% |
| 2026-08-13 | 10.4 | 10.4 | 10.37 | 10.38 | 13,179 | +0.00% |
| 2026-08-12 | 10.37 | 10.38 | 10.37 | 10.38 | 4,985 | -0.01% |
| 2026-08-11 | 10.381 | 10.381 | 10.381 | 10.381 | 1,018 | -0.18% |
| 2026-08-10 | 10.4 | 10.4 | 10.4 | 10.4 | 118 | +0.29% |
| 2026-08-07 | 10.37 | 10.37 | 10.37 | 10.37 | 1,618 | +0.10% |
| 2026-08-04 | 10.39 | 10.39 | 10.36 | 10.36 | 1,236 | -0.10% |
| 2026-08-03 | 10.37 | 10.37 | 10.35 | 10.37 | 347,004 | +0.19% |
| 2026-07-31 | 10.37 | 10.37 | 10.35 | 10.35 | 2,459 | -0.10% |
| 2026-07-29 | 10.37 | 10.37 | 10.35 | 10.36 | 5,219 | +0.10% |
| 2026-07-28 | 10.37 | 10.37 | 10.35 | 10.35 | 3,041 | -0.10% |
| 2026-07-27 | 10.37 | 10.37 | 10.36 | 10.36 | 611 | +0.10% |
| 2026-07-23 | 10.35 | 10.35 | 10.35 | 10.35 | 101,494 | +0.10% |
| 2026-07-22 | 10.34 | 10.34 | 10.34 | 10.34 | 1,544 | +0.00% |
| 2026-07-21 | 10.36 | 10.36 | 10.34 | 10.34 | 229 | -0.10% |
| 2026-07-16 | 10.35 | 10.35 | 10.345 | 10.35 | 225,534 | +0.00% |
| 2026-07-15 | 10.4 | 10.4 | 10.35 | 10.35 | 170,609 | +0.00% |
| 2026-07-14 | 10.33 | 10.35 | 10.33 | 10.35 | 386,402 | +0.18% |
| 2026-07-10 | 10.331 | 10.331 | 10.331 | 10.331 | 810 | -0.04% |
| 2026-07-08 | 10.36 | 10.36 | 10.335 | 10.335 | 1,122 | -0.05% |
| 2026-07-07 | 10.34 | 10.34 | 10.33 | 10.34 | 33,542 | +0.00% |
| 2026-07-06 | 10.335 | 10.34 | 10.335 | 10.34 | 1,910 | +0.00% |
| 2026-07-02 | 10.34 | 10.34 | 10.34 | 10.34 | 250,125 | +0.10% |
| 2026-07-01 | 10.33 | 10.33 | 10.33 | 10.33 | 143 | +0.10% |
| 2026-06-30 | 10.34 | 10.34 | 10.31 | 10.32 | 16,709 | -0.19% |
| 2026-06-29 | 10.34 | 10.34 | 10.34 | 10.34 | 134 | +0.10% |
| 2026-06-24 | 10.33 | 10.34 | 10.33 | 10.33 | 925 | -0.10% |
| 2026-06-23 | 10.32 | 10.34 | 10.32 | 10.34 | 207 | -0.10% |
| 2026-06-22 | 10.35 | 10.35 | 10.35 | 10.35 | 159 | +0.29% |
| 2026-06-18 | 10.35 | 10.35 | 10.32 | 10.32 | 29,104 | -0.29% |
| 2026-06-17 | 10.35 | 10.35 | 10.35 | 10.35 | 237 | +0.00% |
| 2026-06-16 | 10.35 | 10.35 | 10.35 | 10.35 | 133 | -0.10% |
| 2026-06-15 | 10.36 | 10.36 | 10.36 | 10.36 | 186 | +0.48% |
| 2026-06-12 | 10.35 | 10.35 | 10.31 | 10.31 | 2,452 | -0.19% |
| 2026-06-11 | 10.35 | 10.36 | 10.33 | 10.33 | 2,394 | -0.10% |
| 2026-06-10 | 10.34 | 10.35 | 10.32 | 10.34 | 350,471 | +0.00% |
| 2026-06-08 | 10.34 | 10.34 | 10.34 | 10.34 | 215 | +0.00% |
| 2026-06-05 | 10.34 | 10.34 | 10.34 | 10.34 | 114 | +0.10% |
| 2026-06-04 | 10.34 | 10.34 | 10.33 | 10.33 | 225 | -0.10% |
| 2026-06-02 | 10.3 | 10.34 | 10.3 | 10.34 | 509 | +0.00% |
| 2026-05-28 | 10.34 | 10.34 | 10.34 | 10.34 | 618 | +0.19% |
| 2026-05-27 | 10.32 | 10.32 | 10.32 | 10.32 | 1,474 | +0.29% |
| 2026-05-26 | 10.29 | 10.29 | 10.29 | 10.29 | 1,987 | -0.10% |
| 2026-05-22 | 10.285 | 10.3 | 10.285 | 10.3 | 12,505 | +0.10% |
| 2026-05-20 | 10.29 | 10.29 | 10.29 | 10.29 | 2,064 | +0.15% |
| 2026-05-19 | 10.27 | 10.275 | 10.27 | 10.275 | 33,153 | +0.15% |
| 2026-05-18 | 10.265 | 10.27 | 10.26 | 10.26 | 91,958 | -0.10% |
| 2026-05-15 | 10.27 | 10.27 | 10.27 | 10.27 | 10,244 | +0.05% |
| 2026-05-14 | 10.27 | 10.27 | 10.265 | 10.265 | 21,904 | +0.05% |
| 2026-05-13 | 10.27 | 10.275 | 10.26 | 10.26 | 247,200 | -0.10% |
| 2026-05-12 | 10.26 | 10.27 | 10.26 | 10.27 | 27,132 | +0.00% |
| 2026-05-11 | 10.255 | 10.27 | 10.255 | 10.27 | 46,901 | +0.15% |
| 2026-05-07 | 10.255 | 10.255 | 10.255 | 10.255 | 19,471 | +0.05% |
| 2026-05-06 | 10.25 | 10.255 | 10.25 | 10.25 | 23,926 | +0.00% |
| 2026-05-05 | 10.25 | 10.26 | 10.25 | 10.25 | 246,164 | +0.00% |
| 2026-05-04 | 10.26 | 10.26 | 10.25 | 10.25 | 17,169 | +0.00% |