RPGL | REPUBLIC POWER-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

REPUBLIC POWER-A (RPGL)

NASDAQ

$6.37-$0.28 (-4.17%)

Price as of Oct 23, 2026 8:00 PM EDT

N/A
Market Cap
-99.95%
1-Year Change
Software - Application
Industry

1 Month
-58.59%

Low Price$14.69

High Price$44.50
3 Months
-76.65%

Low Price$14.69

High Price$44.50
1 Year
-99.95%

Low Price$151.30

High Price$44.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	6.40	8.81	6.03	6.65	+9.38%	311,066
10/22/2026	6.74	6.82	6.00	6.08	-8.57%	163,232
10/21/2026	7.34	7.34	6.58	6.65	-6.34%	53,720
10/20/2026	8.05	8.05	7.00	7.10	-11.80%	97,956
10/19/2026	8.43	9.80	7.40	8.05	+16.84%	615,915
10/16/2026	13.41	16.50	6.13	6.89	-48.31%	852,406
10/15/2026	14.40	40.00	13.33	13.33	-13.94%	282,843
10/14/2026	46.00	46.12	14.26	15.49	-65.19%	437,698
10/13/2026	43.02	44.50	43.00	44.50	+5.95%	26,680
10/12/2026	41.50	42.44	41.36	42.00	+5.00%	5,016
10/09/2026	41.00	42.54	40.00	40.00	0.00%	23,507
10/08/2026	36.24	42.10	36.02	40.00	+10.07%	29,523
10/07/2026	35.00	37.44	34.97	36.34	+4.50%	28,426
10/06/2026	34.01	38.50	33.49	34.78	-0.33%	21,162
10/05/2026	37.19	44.00	34.40	34.89	-6.18%	31,012
10/02/2026	23.87	44.30	22.08	37.19	+41.95%	141,011
10/01/2026	19.04	26.37	16.40	26.20	+59.85%	174,268
09/30/2026	12.98	16.49	12.95	16.39	+26.31%	26,017
09/29/2026	12.00	12.98	12.00	12.98	+5.75%	4,764
09/28/2026	12.81	13.00	12.01	12.27	-5.62%	5,324
09/25/2026	14.24	14.24	12.50	13.00	-11.48%	15,812
09/25/2026	1:16 Split
09/24/2026	16.16	16.16	12.36	14.69	-8.55%	412,227
09/23/2026	22.56	23.04	13.52	16.06	-29.56%	578,543
09/22/2026	22.40	22.88	22.40	22.80	-1.38%	16,304
09/21/2026	22.63	23.36	22.56	23.12	+1.05%	18,136
09/18/2026	23.52	23.67	22.56	22.88	-3.38%	18,331
09/17/2026	22.88	24.00	22.88	23.68	+5.71%	32,207
09/16/2026	22.40	23.52	22.40	22.40	-2.78%	37,259
09/15/2026	23.84	25.12	22.56	23.04	-1.37%	262,319
09/14/2026	23.36	23.84	22.80	23.36	-2.01%	78,499
09/11/2026	23.04	24.48	23.04	23.84	+2.76%	53,394
09/10/2026	23.36	24.16	23.10	23.20	-2.68%	42,029
09/09/2026	23.52	24.00	22.56	23.84	0.00%	33,380
09/08/2026	21.92	24.48	21.92	23.84	+12.03%	550,883
09/04/2026	23.68	23.68	21.12	21.28	-9.52%	358,760
09/03/2026	22.88	24.64	22.88	23.52	+1.38%	197,522
09/02/2026	24.80	24.96	23.04	23.20	-4.61%	137,168
09/01/2026	25.28	25.76	23.76	24.32	-3.18%	63,198
08/31/2026	27.20	27.20	25.12	25.12	-5.42%	63,935
08/28/2026	31.20	31.20	25.60	26.56	-17.41%	282,151
08/27/2026	34.40	35.20	31.20	32.16	-13.36%	326,012
08/26/2026	35.52	40.00	18.56	37.12	+16.88%	2,543,952
08/25/2026	28.32	36.64	24.00	31.76	+18.15%	1,660,390
08/24/2026	39.84	44.82	23.04	26.88	-26.96%	1,223,927
08/21/2026	40.64	40.64	35.04	36.80	-6.50%	81,011
08/20/2026	37.20	40.00	36.80	39.36	+2.07%	68,005
08/19/2026	35.20	39.60	33.28	38.56	+10.05%	159,925
08/18/2026	35.36	36.16	33.29	35.04	-0.45%	87,530
08/17/2026	30.72	46.72	30.72	35.20	+13.40%	3,922,537
08/14/2026	29.44	31.68	28.80	31.04	+6.59%	55,387
08/13/2026	30.08	31.04	27.68	29.12	-6.19%	21,664
08/12/2026	31.68	32.00	30.56	31.04	-1.52%	42,673
08/11/2026	30.24	31.52	30.24	31.52	+1.03%	17,146
08/10/2026	30.40	31.20	29.60	31.20	0.00%	17,180
08/07/2026	29.12	31.84	28.96	31.20	+1.56%	32,182
08/06/2026	29.28	31.20	28.72	30.72	+3.78%	40,838
08/05/2026	28.50	30.08	27.84	29.60	+1.65%	25,644
08/04/2026	29.60	30.40	28.16	29.12	-1.89%	34,444
08/03/2026	31.68	31.81	29.60	29.68	-0.80%	17,049
07/31/2026	31.36	31.76	29.92	29.92	-5.56%	25,405
07/30/2026	30.56	32.48	30.40	31.68	+2.06%	37,715
07/29/2026	30.40	32.15	30.24	31.04	+2.11%	59,636
07/28/2026	27.68	32.00	27.68	30.40	+12.43%	124,856
07/27/2026	28.48	31.20	26.88	27.04	-12.44%	77,047
07/24/2026	28.80	33.28	28.00	30.88	+8.43%	230,875
07/23/2026	27.20	29.28	25.77	28.48	+4.09%	81,125
07/22/2026	27.04	28.48	26.88	27.36	+1.79%	38,895
07/21/2026	28.00	28.64	25.60	26.88	-5.08%	98,537
07/20/2026	28.64	34.08	27.20	28.32	+1.14%	441,652
07/17/2026	26.72	28.96	26.08	28.00	+4.79%	73,408
07/16/2026	28.96	28.96	26.56	26.72	-7.73%	42,809
07/15/2026	31.20	31.20	27.84	28.96	-6.70%	75,101
07/14/2026	30.88	33.44	30.08	31.04	-4.90%	65,049
07/13/2026	31.52	32.64	29.92	32.64	-4.23%	202,809
07/10/2026	34.24	39.68	33.44	34.08	-10.13%	775,069
07/10/2026	-$590.40 Earnings
07/09/2026	38.72	41.28	34.40	37.92	+33.15%	22,439,405
07/08/2026	28.16	29.44	28.16	28.48	-3.26%	8,588,647
07/07/2026	29.12	29.44	28.80	29.44	-1.08%	14,610
07/06/2026	30.08	30.08	28.16	29.76	+0.54%	74,376
07/02/2026	31.20	32.55	28.80	29.60	-7.04%	43,815
07/01/2026	32.00	32.32	31.52	31.84	+1.02%	10,374
06/30/2026	31.52	33.28	30.40	31.52	+0.25%	32,647
06/29/2026	31.84	33.58	30.72	31.44	+0.77%	28,456
06/26/2026	32.80	33.12	30.56	31.20	-3.47%	48,321
06/25/2026	34.24	34.24	32.00	32.32	-2.88%	15,290
06/24/2026	33.76	34.88	32.56	33.28	+1.22%	53,826
06/23/2026	34.86	38.40	32.00	32.88	-4.86%	254,733
06/22/2026	36.00	36.00	32.80	34.56	-5.26%	46,910
06/18/2026	36.80	38.38	35.20	36.48	-2.98%	63,988
06/17/2026	39.04	40.64	36.80	37.60	-7.48%	106,126
06/16/2026	37.28	41.44	37.28	40.64	+6.72%	115,290
06/15/2026	37.36	41.60	36.64	38.08	+2.59%	1,251,112
06/12/2026	38.08	46.88	37.12	37.12	-5.31%	219,087
06/11/2026	40.00	46.40	38.08	39.20	+4.70%	1,054,024
06/10/2026	35.20	40.16	34.88	37.44	+8.33%	200,584
06/09/2026	32.00	39.36	30.40	34.56	-2.70%	3,414,524
06/08/2026	36.32	37.76	32.00	35.52	-4.72%	223,830
06/05/2026	44.80	46.25	36.96	37.28	-20.48%	335,562