Republic Digital Acquisition Company Class A Ordinary Shares (RDAG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$10.16

$0.03 (0.3%)

Last update: 11:38 AM EST

Day's range

$10.16

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

-1.26%

3 MONTH PERFORMANCE

-0.78%

Republic Digital Acquisition Company Class A Ordinary Shares Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$10.16	$10.16 (0%)	$10.16	$10.16	25.01 K	$304.80 M
12/05/2025	$10.13	$10.13 (0%)	$10.14	$10.13	121.27 K	$303.90 M
12/04/2025	$10.16	$10.16 (0%)	$10.16	$10.15	220.40 K	$304.80 M
12/03/2025	$10.16	$10.16 (0%)	$10.16	$10.16	100.20 K	$304.80 M
12/02/2025	$10.17	$10.22 (0.49%)	$10.22	$10.15	2.30 K	$306.60 M
12/01/2025	$10.17	$10.20 (0.29%)	$10.20	$10.14	115.00 K	$306.00 M
11/28/2025	$10.17	$10.17 (0%)	$10.17	$10.17	3	$305.10 M
11/26/2025	$10.22	$10.17 (-0.49%)	$10.22	$10.17	45.04 K	$305.10 M
11/25/2025	$10.25	$10.19 (-0.59%)	$10.25	$9.77	96.14 K	$305.70 M
11/24/2025	$10.28	$10.27 (-0.1%)	$10.28	$10.27	2.12 K	$308.10 M
11/21/2025	$10.25	$10.28 (0.29%)	$10.28	$10.25	30.90 K	$308.40 M
11/20/2025	$10.30	$10.27 (-0.29%)	$10.30	$10.25	10.50 K	$308.10 M
11/19/2025	$10.29	$10.29 (0%)	$10.29	$10.29	300	$308.70 M
11/18/2025	$10.28	$10.28 (0%)	$10.28	$10.28	12	$308.40 M
11/17/2025	$10.29	$10.28 (-0.1%)	$10.30	$10.28	27.60 K	$308.40 M
11/14/2025	$10.26	$10.27 (0.1%)	$10.27	$10.25	5.00 K	$308.10 M
11/13/2025	$10.29	$10.28 (-0.1%)	$10.29	$10.28	33.80 K	$308.40 M
11/12/2025	$10.29	$10.29 (0%)	$10.29	$10.29	100	$308.70 M
11/11/2025	$10.29	$10.29 (0%)	$10.29	$10.29	300	$308.70 M
11/10/2025	$10.29	$10.29 (0%)	$10.29	$10.29	11.10 K	$203.54 M
11/07/2025	$10.31	$10.29 (-0.19%)	$10.31	$10.26	163.10 K	$203.54 M
11/06/2025	$10.33	$10.33 (0%)	$10.33	$10.33	1.80 K	$204.33 M
11/05/2025	$10.33	$10.33 (0%)	$10.33	$10.33	165.30 K	$204.33 M
11/04/2025	$10.33	$10.31 (-0.19%)	$10.33	$10.31	21.70 K	$203.93 M
11/03/2025	$10.33	$10.33 (0%)	$10.33	$10.33	39.65 K	$204.33 M
10/31/2025	$10.32	$10.33 (0.1%)	$10.34	$10.32	50.20 K	$204.33 M
10/30/2025	$10.32	$10.31 (-0.1%)	$10.32	$10.30	87.70 K	$203.93 M
10/29/2025	$10.32	$10.32 (0%)	$10.32	$10.32	50.20 K	$204.13 M
10/28/2025	$10.31	$10.31 (0%)	$10.31	$10.31	128	$203.93 M
10/27/2025	$10.31	$10.31 (0%)	$10.31	$10.31	6.30 K	$203.93 M
10/24/2025	$10.31	$10.31 (0%)	$10.31	$10.31	5.30 K	$203.93 M
10/23/2025	$10.31	$10.31 (0%)	$10.31	$10.31	338	$203.93 M
10/22/2025	$10.31	$10.34 (0.29%)	$10.37	$10.31	41.70 K	$204.53 M
10/21/2025	$10.38	$10.37 (-0.1%)	$10.38	$10.31	3.52 K	$205.12 M
10/20/2025	$10.32	$10.32 (0%)	$10.35	$10.32	1.90 K	$204.13 M
10/17/2025	$10.32	$10.32 (0%)	$10.36	$10.32	13.90 K	$204.13 M
10/16/2025	$10.32	$10.31 (-0.12%)	$10.32	$10.30	35.62 K	$203.93 M
10/15/2025	$10.32	$10.31 (-0.1%)	$10.36	$10.29	21.07 K	$203.93 M
10/14/2025	$10.24	$10.26 (0.2%)	$10.27	$10.24	24.01 K	$202.95 M
10/13/2025	$10.26	$10.29 (0.29%)	$10.29	$10.24	7.31 K	$203.54 M
10/10/2025	$10.27	$10.24 (-0.29%)	$10.28	$10.24	41.27 K	$202.55 M
10/09/2025	$10.34	$10.30 (-0.39%)	$10.34	$10.27	9.91 K	$203.74 M
10/08/2025	$10.27	$10.35 (0.78%)	$10.35	$10.27	19.76 K	$204.73 M
10/07/2025	$10.30	$10.33 (0.29%)	$10.35	$10.23	40.30 K	$204.33 M
10/06/2025	$10.25	$10.35 (0.98%)	$10.39	$10.25	1.22 K	$204.73 M
10/03/2025	$10.32	$10.38 (0.58%)	$10.38	$10.32	16.70 K	$205.32 M
10/02/2025	$10.22	$10.39 (1.66%)	$10.43	$10.21	194.20 K	$205.52 M
10/01/2025	$10.22	$10.24 (0.2%)	$10.28	$10.22	141.30 K	$202.55 M
09/30/2025	$10.23	$10.21 (-0.2%)	$10.23	$10.21	10.10 K	$201.96 M
09/29/2025	$10.24	$10.23 (-0.1%)	$10.24	$10.22	2.70 K	$202.35 M
09/26/2025	$10.22	$10.26 (0.39%)	$10.26	$10.22	5.60 K	$384.75 M
09/25/2025	$10.22	$10.21 (-0.1%)	$10.22	$10.18	5.80 K	$382.87 M
09/24/2025	$10.30	$10.30 (0%)	$10.30	$10.30	138	$386.25 M
09/23/2025	$10.29	$10.29 (0%)	$10.29	$10.29	6.20 K	$385.88 M
09/22/2025	$10.30	$10.30 (0%)	$10.30	$10.30	200	$386.25 M
09/19/2025	$10.24	$10.24 (0%)	$10.24	$10.24	2.60 K	$384.00 M
09/18/2025	$10.24	$10.24 (0%)	$10.24	$10.24	600	$384.00 M
09/17/2025	$10.22	$10.23 (0.1%)	$10.29	$10.22	1.30 K	$383.63 M
09/16/2025	$10.23	$10.29 (0.59%)	$10.29	$10.22	1.60 K	$385.87 M
09/15/2025	$10.23	$10.28 (0.49%)	$10.30	$10.23	3.30 K	$385.50 M
09/12/2025	$10.24	$10.27 (0.29%)	$10.27	$10.24	7.90 K	$384.56 M
09/11/2025	$10.32	$10.23 (-0.87%)	$10.32	$10.22	8.90 K	$383.63 M
09/10/2025	$10.27	$10.24 (-0.29%)	$10.27	$10.24	1.10 K	$384.00 M
09/09/2025	$10.22	$10.24 (0.2%)	$10.27	$10.22	267.60 K	$384.00 M
09/08/2025	$10.25	$10.24 (-0.1%)	$10.25	$10.24	1.82 K	$384.00 M