Republic Digital Acquisit... (RDAG)
NASDAQ: RDAG
· Real-Time Price · USD
10.38
-0.01 (-0.10%)
At close: Oct 03, 2025, 3:13 PM
10.38
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
RDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.22 | 10.43 | 10.21 | 10.39 | 10.39 | 1.46% | 199,134 |
| Oct 1, 2025 | 10.22 | 10.28 | 10.22 | 10.24 | 10.24 | 0.29% | 141,300 |
| Sep 30, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 10,100 |
| Sep 29, 2025 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | -0.29% | 2,700 |
| Sep 26, 2025 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 0.49% | 5,600 |
| Sep 25, 2025 | 10.22 | 10.22 | 10.18 | 10.21 | 10.21 | -0.87% | 5,800 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 138 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 6,200 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% | 200 |
| Sep 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00% | 2,602 |
| Sep 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 600 |
| Sep 17, 2025 | 10.22 | 10.29 | 10.22 | 10.23 | 10.23 | -0.58% | 1,300 |
| Sep 16, 2025 | 10.23 | 10.29 | 10.22 | 10.29 | 10.29 | 0.10% | 1,600 |
| Sep 15, 2025 | 10.23 | 10.30 | 10.23 | 10.28 | 10.28 | 0.10% | 3,300 |
| Sep 12, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 0.39% | 7,900 |
| Sep 11, 2025 | 10.32 | 10.32 | 10.22 | 10.23 | 10.23 | -0.10% | 8,900 |
| Sep 10, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | 0.00% | 1,100 |
| Sep 9, 2025 | 10.22 | 10.27 | 10.22 | 10.24 | 10.24 | 0.00% | 267,600 |
| Sep 8, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 0.20% | 1,816 |
| Sep 5, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 0.00% | 1,500 |
Page 1 of 4