Republic Digital Acquisit... (RDAG)
NASDAQ: RDAG
· Real-Time Price · USD
10.21
0.00 (0.00%)
At close: Aug 22, 2025, 3:44 PM
10.20
-0.10%
After-hours: Aug 22, 2025, 04:00 PM EDT
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.20 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 136,100 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 0.20% | 128,300 |
| Aug 20, 2025 | 10.22 | 10.23 | 10.19 | 10.19 | 10.19 | 0.10% | 194,500 |
| Aug 19, 2025 | 10.26 | 10.28 | 10.02 | 10.18 | 10.18 | -0.78% | 41,900 |
| Aug 18, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | 0.29% | 34,717 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.20% | 22,100 |
| Aug 14, 2025 | 10.30 | 10.32 | 10.25 | 10.25 | 10.25 | -0.49% | 159,200 |
| Aug 13, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 136,625 |
| Aug 12, 2025 | 10.25 | 10.31 | 10.25 | 10.31 | 10.31 | 0.19% | 23,600 |
| Aug 11, 2025 | 10.31 | 10.33 | 10.25 | 10.29 | 10.29 | -0.48% | 303,140 |
| Aug 8, 2025 | 10.35 | 10.39 | 10.32 | 10.34 | 10.34 | -0.48% | 61,800 |
| Aug 7, 2025 | 10.38 | 10.39 | 10.34 | 10.39 | 10.39 | 0.19% | 42,434 |
| Aug 6, 2025 | 10.31 | 10.39 | 10.31 | 10.37 | 10.37 | 0.00% | 177,300 |
| Aug 5, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | 0.39% | 176,300 |
| Aug 4, 2025 | 10.30 | 10.36 | 10.30 | 10.33 | 10.33 | -0.39% | 44,500 |
| Aug 1, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 0.19% | 11,500 |
| Jul 31, 2025 | 10.34 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 23,000 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -0.48% | 132,300 |
| Jul 29, 2025 | 10.35 | 10.38 | 10.34 | 10.35 | 10.35 | -0.19% | 44,700 |
| Jul 28, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 0.10% | 37,500 |