Get the Stockscreener App
10.16
0.10%
-0.010
After Hours:
10.16
Republic Digital Acquisition Co Stock (RDAG) Price History
The historical daily chart and data for Republic Digital Acquisition Co stock (RDAG), show that the latest closing stock price as of December 17, 2025, is $10.16.
- Republic Digital Acquisition Co all-time high stock price is $10.45, occurred on July 21, 2025.
- The lowest Republic Digital Acquisition Co stock price recorded was $0.00 on July 24, 2025. Since then, Republic Digital Acquisition Co's stock price has risen over to $10.16 now.
- The 52-week high stock price for RDAG is $10.45, representing a 2.85% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for RDAG is $9.7677, indicating a -3.86% decrease from the current share price, occurred on November 25, 2025.
The table below shows more information about RDAG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $10.16 | $10.16 | $0.00 | 178.0 | -0.10% |
| Dec 16, 2025 | $10.18 | $10.17 | $0.010 | 75,192.0 | -0.20% |
| Dec 15, 2025 | $10.22 | $10.13 | $0.09 | 72,518.0 | -0.10% |
| Dec 10, 2025 | $10.21 | $10.14 | $0.0682 | 653.0 | +0.49% |
| Dec 09, 2025 | $10.15 | $10.15 | $0.00 | 308.0 | -0.10% |
| Dec 08, 2025 | $10.16 | $10.16 | $0.00 | 25,012.0 | +0.30% |
| Dec 05, 2025 | $10.14 | $10.13 | $0.010 | 91,270.0 | -0.20% |
| Dec 04, 2025 | $10.16 | $10.15 | $0.010 | 220,171.0 | -0.10% |
| Dec 03, 2025 | $10.16 | $10.16 | $0.00 | 100,195.0 | -0.59% |
| Dec 02, 2025 | $10.22 | $10.15 | $0.07 | 2,278.0 | +0.22% |
| Dec 01, 2025 | $10.20 | $10.14 | $0.0631 | 115,004.0 | +0.27% |
| Nov 26, 2025 | $10.22 | $10.17 | $0.0506 | 45,038.0 | -0.20% |
| Nov 25, 2025 | $10.25 | $9.77 | $0.4823 | 96,142.0 | -0.78% |
| Nov 24, 2025 | $10.28 | $10.27 | $0.010 | 2,118.0 | -0.10% |
| Nov 21, 2025 | $10.28 | $10.25 | $0.03 | 30,914.0 | +0.10% |
| Nov 20, 2025 | $10.30 | $10.25 | $0.0517 | 10,505.0 | -0.19% |
| Nov 19, 2025 | $10.29 | $10.29 | $0.00 | 305.0 | +0.10% |
Republic Digital Acquisition Co Stock (RDAG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Republic Digital Acquisition Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDAG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Republic Digital Acquisition Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Republic Digital Acquisition Co Stock (RDAG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.22 | $10.13 | $0.09 | 702,957.0 | -0.10% |
| Nov, 2025 | $10.33 | $9.77 | $0.5623 | 614,833.0 | -1.55% |
| Oct, 2025 | $10.43 | $10.21 | $0.22 | 811,665.0 | +1.18% |
| Sep, 2025 | $10.32 | $10.18 | $0.14 | 546,320.0 | -0.10% |
| Aug, 2025 | $10.39 | $10.02 | $0.37 | 1,913,563.0 | -1.26% |
| Jul, 2025 | $10.45 | $10.29 | $0.155 | 1,390,386.0 | +0.00% |
0.19%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):