Republic Power Group Limited (RPGL)
NASDAQ: RPGL · Real-Time Price · USD
0.5356
-0.0044 (-0.81%)
At close: Dec 5, 2025, 4:00 PM EST
0.5200
-0.0156 (-2.91%)
After-hours: Dec 5, 2025, 7:53 PM EST
Republic Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | -0.81% | 169,873 |
| Dec 4, 2025 | 0.44 | 0.54 | 0.44 | 0.54 | 0.54 | 9.89% | 633,171 |
| Dec 3, 2025 | 0.40 | 0.50 | 0.40 | 0.49 | 0.49 | 17.79% | 1,441,145 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.38 | 0.42 | 0.42 | -2.57% | 979,914 |
| Dec 1, 2025 | 0.49 | 0.51 | 0.40 | 0.43 | 0.43 | 5.73% | 34,665,090 |
| Nov 28, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -5.13% | 82,291 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.38 | 0.43 | 0.43 | -7.98% | 531,447 |
| Nov 25, 2025 | 0.46 | 0.48 | 0.43 | 0.46 | 0.46 | 0.37% | 137,566 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -6.00% | 245,971 |
| Nov 21, 2025 | 0.42 | 0.52 | 0.42 | 0.49 | 0.49 | 5.74% | 293,299 |
| Nov 20, 2025 | 0.44 | 0.50 | 0.43 | 0.47 | 0.47 | 1.09% | 325,382 |
| Nov 19, 2025 | 0.49 | 0.61 | 0.46 | 0.46 | 0.46 | -4.17% | 1,025,372 |
| Nov 18, 2025 | 0.48 | 0.53 | 0.42 | 0.48 | 0.48 | -9.43% | 672,516 |
| Nov 17, 2025 | 0.82 | 0.85 | 0.45 | 0.53 | 0.53 | -37.65% | 4,173,497 |
| Nov 14, 2025 | 1.22 | 1.22 | 0.70 | 0.85 | 0.85 | -42.95% | 1,755,673 |
| Nov 13, 2025 | 2.42 | 2.50 | 1.24 | 1.49 | 1.49 | -43.56% | 1,752,314 |
| Nov 12, 2025 | 2.32 | 2.69 | 1.99 | 2.64 | 2.64 | 13.79% | 2,280,012 |
| Nov 11, 2025 | 2.60 | 2.68 | 2.00 | 2.32 | 2.32 | -3.73% | 490,534 |
| Nov 10, 2025 | 1.98 | 2.68 | 1.98 | 2.41 | 2.41 | 19.90% | 617,185 |
| Nov 7, 2025 | 2.03 | 2.32 | 1.80 | 2.01 | 2.01 | 3.08% | 616,084 |
| Nov 6, 2025 | 1.60 | 1.98 | 1.53 | 1.95 | 1.95 | 25.00% | 344,954 |
| Nov 5, 2025 | 1.38 | 1.70 | 1.30 | 1.56 | 1.56 | 11.43% | 297,411 |
| Nov 4, 2025 | 1.36 | 1.54 | 1.34 | 1.40 | 1.40 | 6.87% | 258,129 |
| Nov 3, 2025 | 1.39 | 1.45 | 1.30 | 1.31 | 1.31 | -10.88% | 97,133 |
| Oct 31, 2025 | 1.36 | 1.53 | 1.31 | 1.47 | 1.47 | 8.89% | 258,571 |
| Oct 30, 2025 | 1.28 | 1.48 | 1.27 | 1.35 | 1.35 | 3.05% | 201,799 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.26 | 1.31 | 1.31 | -11.49% | 335,420 |
| Oct 28, 2025 | 1.38 | 1.58 | 1.28 | 1.48 | 1.48 | 12.12% | 886,011 |
| Oct 27, 2025 | 1.12 | 1.70 | 1.12 | 1.32 | 1.32 | 20.00% | 4,490,562 |
| Oct 24, 2025 | 1.24 | 1.29 | 1.06 | 1.10 | 1.10 | -15.38% | 433,639 |
| Oct 23, 2025 | 1.12 | 1.65 | 1.09 | 1.30 | 1.30 | 21.50% | 3,915,161 |
| Oct 22, 2025 | 1.22 | 1.32 | 1.02 | 1.07 | 1.07 | -13.71% | 876,504 |
| Oct 21, 2025 | 1.49 | 1.50 | 1.20 | 1.24 | 1.24 | -17.88% | 696,736 |
| Oct 20, 2025 | 1.51 | 1.56 | 1.42 | 1.51 | 1.51 | -4.43% | 428,134 |
| Oct 17, 2025 | 1.41 | 1.70 | 1.31 | 1.58 | 1.58 | -12.71% | 1,008,572 |
| Oct 16, 2025 | 4.10 | 4.16 | 1.41 | 1.81 | 1.81 | -55.85% | 7,032,997 |
| Oct 15, 2025 | 4.05 | 4.29 | 4.02 | 4.10 | 4.10 | -17.67% | 1,570,862 |