MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDAG — Republic Digital Acquisition Company Class A Ordinary Shares
NasdaqRepublic Digital Acquisition Company Class A Ordinary Shares
$10.45
+0.01(+0.10%)
- O
- 10.45
- H
- 10.45
- L
- 10.45
- V
- 25.17K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.45
Period Return+0.58%
Period High$12.64
Period Low$9.77
Avg Daily Volume71.7K
Total Trading Days306
RDAG — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | +$0.01 | +0.10% | 25,171 | $10.45 | $10.45 $10.45 |
| Oct 2, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | +$0.00 | +0.00% | 501 | $10.44 | $10.44 $10.44 |
| Sep 30, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | +$0.00 | +0.00% | 17,257 | $10.44 | $10.44 $10.44 |
| Sep 29, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | +$0.00 | +0.00% | 251 | $10.44 | $10.44 $10.44 |
| Sep 28, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | +$0.01 | +0.10% | 1,833 | $10.44 | $10.44 $10.44 |
| Sep 25, 2026 | $10.43 | $10.44 | $10.43 | $10.43 | +$0.00 | +0.00% | 48,165 | $10.43 | $10.43 $10.44 |
| Sep 24, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | +$0.01 | +0.10% | 109,280 | $10.43 | $10.43 $10.43 |
| Sep 23, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | +$0.00 | +0.00% | 200,010 | $10.42 | $10.42 $10.42 |
| Sep 22, 2026 | $10.43 | $10.43 | $10.42 | $10.42 | +$0.00 | +0.00% | 725 | $10.42 | $10.42 $10.43 |
| Sep 18, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | $-0.02 | -0.14% | 3,167 | $10.42 | $10.42 $10.42 |
| Sep 17, 2026 | $10.42 | $10.44 | $10.41 | $10.44 | $-0.02 | -0.14% | 109,479 | $10.41 | $10.41 $10.44 |
| Sep 16, 2026 | $10.42 | $10.45 | $10.42 | $10.45 | +$0.02 | +0.19% | 375,751 | $10.42 | $10.42 $10.45 |
| Sep 9, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | +$0.00 | +0.00% | 250,103 | $10.43 | $10.43 $10.43 |
| Sep 8, 2026 | $10.41 | $10.43 | $10.41 | $10.43 | +$0.00 | +0.00% | 100,200 | $10.43 | $10.41 $10.43 |
| Sep 4, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | +$0.03 | +0.29% | 102,125 | $10.43 | $10.43 $10.43 |
| Sep 2, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.00 | +0.00% | 6,019 | $10.40 | $10.40 $10.40 |
| Aug 28, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.00 | +0.00% | 2,025 | $10.40 | $10.40 $10.40 |
| Aug 25, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.00 | +0.00% | 549 | $10.40 | $10.40 $10.40 |
| Aug 21, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.00 | +0.00% | 2,214 | $10.38 | $10.40 $10.40 |
| Aug 20, 2026 | $10.39 | $10.40 | $10.38 | $10.40 | +$0.02 | +0.19% | 52,224 | $10.39 | $10.38 $10.40 |
| Aug 19, 2026 | $10.37 | $10.38 | $10.37 | $10.38 | +$0.00 | +0.00% | 50,422 | $10.37 | $10.37 $10.38 |
| Aug 18, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +$0.00 | +0.00% | 1,763 | $10.38 | $10.38 $10.38 |
| Aug 14, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +$0.00 | +0.00% | 2,501 | $10.38 | $10.38 $10.38 |
| Aug 13, 2026 | $10.40 | $10.40 | $10.37 | $10.38 | +$0.00 | +0.00% | 13,179 | $10.37 | $10.37 $10.40 |
| Aug 12, 2026 | $10.37 | $10.38 | $10.37 | $10.38 | $-0.00 | -0.01% | 4,986 | $10.37 | $10.37 $10.38 |
| Aug 11, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $-0.02 | -0.18% | 1,018 | $10.38 | $10.38 $10.38 |
| Aug 10, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +$0.03 | +0.29% | 118 | $10.40 | $10.40 $10.40 |
| Aug 7, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +$0.01 | +0.10% | 1,618 | $10.37 | $10.37 $10.37 |
| Aug 4, 2026 | $10.39 | $10.39 | $10.36 | $10.36 | $-0.01 | -0.10% | 1,236 | $10.39 | $10.36 $10.39 |
| Aug 3, 2026 | $10.37 | $10.37 | $10.35 | $10.37 | +$0.02 | +0.19% | 347,004 | $10.36 | $10.35 $10.37 |