RDAGU
Republic Digital Acquisition Company Unit
stockNASDAQUnit
EODSep 28, 2026 4:00:00 PM EDT
10.53USD+0.286%(+0.03)1,172
RDAGU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 10.53 | 10.53 | 10.53 | 10.53 | +0.286% | 1,172 | 0.000% |
| 2026-09-22 | 10.51 | 10.51 | 10.50 | 10.50 | -0.095% | 624 | +0.286% |
| 2026-08-28 | 10.51 | 10.51 | 10.51 | 10.51 | -0.285% | 108 | +0.190% |
| 2026-08-17 | 10.54 | 10.54 | 10.54 | 10.54 | +0.477% | 500 | -0.095% |
| 2026-08-13 | 10.50 | 10.50 | 10.48 | 10.49 | 0.000% | 6,157 | +0.381% |
| 2026-08-05 | 10.49 | 10.49 | 10.49 | 10.49 | +0.095% | 5 | +0.381% |
| 2026-07-28 | 10.49 | 10.49 | 10.48 | 10.48 | -0.945% | 3,691 | +0.477% |
| 2026-06-30 | 10.50 | 10.58 | 10.50 | 10.58 | +0.954% | 301 | -0.473% |
| 2026-06-26 | 10.48 | 10.48 | 10.48 | 10.48 | -1.131% | 150 | +0.477% |
| 2026-06-25 | 10.56 | 10.60 | 10.56 | 10.60 | +0.188% | 700 | -0.659% |
| 2026-06-23 | 10.56 | 10.58 | 10.56 | 10.58 | +0.954% | 1,652 | -0.473% |
| 2026-06-15 | 10.48 | 10.48 | 10.48 | 10.48 | 0.000% | 103 | +0.477% |
| 2026-06-02 | 10.48 | 10.48 | 10.48 | 10.48 | 0.000% | 155 | +0.477% |
| 2026-05-28 | 10.48 | 10.48 | 10.48 | 10.48 | -0.095% | 136 | +0.477% |
| 2026-05-20 | 10.49 | 10.49 | 10.49 | 10.49 | -0.569% | 140 | +0.381% |
| 2026-05-15 | 10.55 | 10.55 | 10.55 | 10.55 | +0.860% | 849 | -0.190% |
| 2026-05-14 | 10.46 | 10.46 | 10.46 | 10.46 | -0.381% | 164 | +0.669% |
| 2026-05-13 | 10.50 | 10.50 | 10.50 | 10.50 | +0.287% | 1,000 | +0.286% |
| 2026-05-12 | 10.46 | 10.47 | 10.42 | 10.47 | +0.096% | 15,203 | +0.573% |
| 2026-05-11 | 10.42 | 10.46 | 10.42 | 10.46 | -0.191% | 211 | +0.669% |
| 2026-04-28 | 10.48 | 10.48 | 10.48 | 10.48 | +0.383% | 1,012 | +0.477% |
| 2026-04-27 | 10.41 | 10.44 | 10.36 | 10.44 | +0.288% | 5,898 | +0.862% |
| 2026-04-24 | 10.45 | 10.45 | 10.41 | 10.41 | -0.857% | 96,319 | +1.153% |
| 2026-04-14 | 10.49 | 10.50 | 10.49 | 10.50 | +0.382% | 296 | +0.286% |
| 2026-04-13 | 10.49 | 10.49 | 10.46 | 10.46 | -0.476% | 300 | +0.669% |
| 2026-04-09 | 10.51 | 10.51 | 10.51 | 10.51 | +0.191% | 955 | +0.190% |
| 2026-04-06 | 10.49 | 10.49 | 10.49 | 10.49 | -0.380% | 129 | +0.381% |
| 2026-04-02 | 10.45 | 10.53 | 10.45 | 10.53 | +0.766% | 3,007 | 0.000% |
| 2026-04-01 | 10.45 | 10.45 | 10.45 | 10.45 | +0.869% | 428 | +0.766% |
| 2026-03-31 | 10.36 | 10.36 | 10.36 | 10.36 | +0.097% | 126 | +1.641% |
| 2026-03-25 | 10.45 | 10.45 | 10.35 | 10.35 | -0.957% | 200,100 | +1.739% |
| 2026-03-24 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 100 | +0.766% |
| 2026-03-23 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 100 | +0.766% |
| 2026-03-20 | 10.45 | 10.45 | 10.45 | 10.45 | +0.096% | 100 | +0.766% |
| 2026-03-19 | 10.44 | 10.44 | 10.44 | 10.44 | 0.000% | 100 | +0.862% |
| 2026-03-18 | 10.44 | 10.44 | 10.44 | 10.44 | 0.000% | 200 | +0.862% |
| 2026-03-17 | 10.44 | 10.44 | 10.44 | 10.44 | 0.000% | 100 | +0.862% |
| 2026-03-16 | 10.44 | 10.44 | 10.44 | 10.44 | +0.772% | 100 | +0.862% |
| 2026-03-13 | 10.37 | 10.37 | 10.36 | 10.36 | +0.097% | 608 | +1.641% |
| 2026-03-10 | 10.45 | 10.45 | 10.35 | 10.35 | -0.193% | 1,300 | +1.739% |
| 2026-03-09 | 10.45 | 10.45 | 10.37 | 10.37 | -0.766% | 201 | +1.543% |
| 2026-03-06 | 10.45 | 10.45 | 10.45 | 10.45 | +0.481% | 234 | +0.766% |
| 2026-03-05 | 10.43 | 10.43 | 10.40 | 10.40 | -0.288% | 1,535 | +1.250% |
| 2026-03-03 | 10.48 | 10.48 | 10.43 | 10.43 | -0.177% | 353 | +0.959% |
| 2026-03-02 | 10.45 | 10.45 | 10.45 | 10.45 | +0.177% | 973 | +0.780% |
| 2026-02-27 | 10.50 | 10.50 | 10.43 | 10.43 | -0.192% | 640 | +0.959% |
| 2026-02-26 | 10.45 | 10.45 | 10.45 | 10.45 | +0.193% | 2,700 | +0.765% |
| 2026-02-24 | 10.43 | 10.43 | 10.43 | 10.43 | -0.096% | 2,000 | +0.959% |
| 2026-02-23 | 10.44 | 10.44 | 10.44 | 10.44 | +0.096% | 1,600 | +0.862% |
| 2026-02-20 | 10.43 | 10.43 | 10.43 | 10.43 | 0.000% | 105 | +0.959% |
| 2026-02-19 | 10.41 | 10.43 | 10.40 | 10.43 | -0.191% | 3,273 | +0.959% |
| 2026-02-17 | 10.45 | 10.45 | 10.45 | 10.45 | 0.000% | 2,100 | +0.766% |
| 2026-02-05 | 10.50 | 10.50 | 10.44 | 10.45 | -0.476% | 1,078 | +0.766% |
| 2026-01-22 | 10.50 | 10.50 | 10.46 | 10.50 | +0.962% | 7,020 | +0.286% |
| 2026-01-21 | 10.50 | 10.50 | 10.40 | 10.40 | -0.096% | 4,142 | +1.250% |
| 2025-12-23 | 10.46 | 10.46 | 10.41 | 10.41 | -0.478% | 798 | +1.153% |
| 2025-12-18 | 10.46 | 10.46 | 10.46 | 10.46 | +0.096% | 5,700 | +0.669% |
| 2025-12-15 | 10.45 | 10.45 | 10.45 | 10.45 | -0.854% | 101 | +0.766% |
| 2025-12-05 | 10.54 | 10.54 | 10.54 | 10.54 | +1.152% | 1,000 | -0.095% |
| 2025-12-04 | 10.42 | 10.42 | 10.42 | 10.42 | +0.096% | 100 | +1.056% |
| 2025-12-03 | 10.41 | 10.41 | 10.41 | 10.41 | -0.383% | 484 | +1.153% |
| 2025-11-26 | 10.47 | 10.53 | 10.43 | 10.45 | -1.878% | 105,000 | +0.766% |
| 2025-11-20 | 10.65 | 10.65 | 10.65 | 10.65 | 0.000% | 730 | -1.127% |
| 2025-11-19 | 10.65 | 10.65 | 10.65 | 10.65 | 0.000% | 339 | -1.127% |
| 2025-11-18 | 10.65 | 10.65 | 10.65 | 10.65 | 0.000% | 270 | -1.127% |
| 2025-11-17 | 10.65 | 10.70 | 10.63 | 10.65 | +0.948% | 2,029 | -1.127% |
| 2025-11-13 | 10.70 | 10.70 | 10.55 | 10.55 | -1.402% | 7,711 | -0.190% |
| 2025-11-12 | 10.70 | 10.70 | 10.70 | 10.70 | 0.000% | 352 | -1.589% |
| 2025-11-11 | 10.65 | 10.70 | 10.65 | 10.70 | +0.564% | 475 | -1.589% |
| 2025-11-10 | 10.68 | 10.68 | 10.64 | 10.64 | -0.375% | 6,036 | -1.034% |
| 2025-11-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0.000% | 1,938 | -1.404% |
| 2025-11-04 | 10.63 | 10.68 | 10.61 | 10.68 | +0.660% | 4,700 | -1.404% |
| 2025-11-03 | 10.60 | 10.63 | 10.60 | 10.61 | -0.095% | 1,885 | -0.754% |
| 2025-10-31 | 10.62 | 10.62 | 10.61 | 10.62 | +0.095% | 1,141 | -0.848% |
| 2025-10-30 | 10.62 | 10.62 | 10.61 | 10.61 | +0.094% | 200 | -0.754% |
| 2025-10-29 | 10.62 | 10.62 | 10.60 | 10.60 | 0.000% | 2,012 | -0.660% |
| 2025-10-21 | 10.64 | 10.64 | 10.60 | 10.60 | -0.935% | 1,246 | -0.660% |
| 2025-10-17 | 10.70 | 10.70 | 10.70 | 10.70 | +0.821% | 2,636 | -1.589% |
| 2025-10-16 | 10.61 | 10.61 | 10.61 | 10.61 | -0.348% | 300 | -0.781% |
| 2025-10-15 | 10.64 | 10.65 | 10.64 | 10.65 | 0.000% | 1,390 | -1.127% |
| 2025-10-08 | 10.60 | 10.65 | 10.60 | 10.65 | +0.282% | 3,142 | -1.127% |
| 2025-10-06 | 10.70 | 10.70 | 10.62 | 10.62 | -0.840% | 5,797 | -0.847% |
| 2025-10-03 | 10.71 | 10.71 | 10.71 | 10.71 | +0.093% | 1,061 | -1.681% |
| 2025-10-02 | 10.58 | 10.71 | 10.52 | 10.70 | +0.564% | 12,886 | -1.589% |
| 2025-10-01 | 10.52 | 10.64 | 10.52 | 10.64 | +1.237% | 3,656 | -1.034% |
| 2025-09-30 | 10.53 | 10.53 | 10.49 | 10.51 | 0.000% | 281,662 | +0.190% |
| 2025-09-29 | 10.43 | 10.53 | 10.43 | 10.51 | 0.000% | 45,809 | +0.190% |
| 2025-09-26 | 10.51 | 10.51 | 10.51 | 10.51 | -0.095% | 192 | +0.190% |
| 2025-09-25 | 10.55 | 10.58 | 10.51 | 10.52 | +0.095% | 2,720 | +0.095% |
| 2025-09-17 | 10.53 | 10.53 | 10.51 | 10.51 | 0.000% | 6,604 | +0.190% |
| 2025-09-04 | 10.53 | 10.53 | 10.50 | 10.51 | -1.323% | 1,700 | +0.190% |
| 2025-08-25 | 10.65 | 10.65 | 10.65 | 10.65 | +1.437% | 1,005 | -1.135% |
| 2025-08-22 | 10.60 | 10.60 | 10.50 | 10.50 | -1.685% | 10,751 | +0.286% |
| 2025-08-18 | 10.65 | 10.68 | 10.57 | 10.68 | +0.282% | 809 | -1.404% |
| 2025-08-15 | 10.65 | 10.65 | 10.65 | 10.65 | 0.000% | 852 | -1.127% |
| 2025-08-14 | 10.65 | 10.65 | 10.65 | 10.65 | 0.000% | 4,447 | -1.127% |
| 2025-08-13 | 10.65 | 10.70 | 10.65 | 10.65 | 0.000% | 416 | -1.127% |
| 2025-08-12 | 10.65 | 10.65 | 10.65 | 10.65 | 0.000% | 186 | -1.127% |
| 2025-08-11 | 10.76 | 10.76 | 10.65 | 10.65 | -0.690% | 6,370 | -1.127% |
| 2025-08-07 | 10.72 | 10.72 | 10.72 | 10.72 | -0.242% | 337 | -1.809% |
| 2025-08-05 | 10.72 | 10.75 | 10.72 | 10.75 | +0.280% | 223 | -2.047% |
| 2025-08-04 | 10.72 | 10.72 | 10.72 | 10.72 | 0.000% | 957 | -1.772% |
| 2025-08-01 | 10.72 | 10.76 | 10.72 | 10.72 | -0.649% | 1,256 | -1.772% |
| 2025-07-31 | 10.72 | 10.79 | 10.72 | 10.79 | +0.653% | 1,727 | -2.410% |
| 2025-07-30 | 10.76 | 10.76 | 10.71 | 10.72 | 0.000% | 1,231 | -1.772% |
| 2025-07-29 | 10.73 | 10.75 | 10.72 | 10.72 | -0.398% | 10,424 | -1.772% |
| 2025-07-28 | 10.76 | 10.76 | 10.72 | 10.76 | -0.344% | 596 | -2.163% |
| 2025-07-25 | 10.74 | 10.80 | 10.74 | 10.80 | +0.465% | 1,876 | -2.500% |
| 2025-07-24 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 309 | -2.047% |
| 2025-07-23 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 201 | -2.047% |
| 2025-07-22 | 10.71 | 10.75 | 10.70 | 10.75 | +0.186% | 11,758 | -2.047% |
| 2025-07-21 | 10.55 | 10.73 | 10.55 | 10.73 | +1.226% | 17,159 | -1.864% |
| 2025-07-18 | 10.62 | 10.65 | 10.51 | 10.60 | -0.188% | 8,737 | -0.660% |
| 2025-07-17 | 10.66 | 10.67 | 10.60 | 10.62 | -0.608% | 41,966 | -0.847% |
| 2025-07-16 | 10.66 | 10.72 | 10.66 | 10.69 | +0.612% | 40,614 | -1.451% |
| 2025-07-15 | 10.70 | 10.71 | 10.59 | 10.62 | -0.655% | 23,030 | -0.847% |
| 2025-07-14 | 10.54 | 10.69 | 10.51 | 10.69 | +1.135% | 2,888 | -1.497% |
| 2025-07-11 | 10.57 | 10.57 | 10.57 | 10.57 | +0.190% | 104 | -0.378% |
| 2025-07-10 | 10.57 | 10.68 | 10.55 | 10.55 | -0.189% | 16,643 | -0.190% |
| 2025-07-09 | 10.58 | 10.58 | 10.57 | 10.57 | -0.751% | 200 | -0.378% |
| 2025-07-08 | 10.68 | 10.68 | 10.57 | 10.65 | +0.662% | 2,140 | -1.127% |
| 2025-07-07 | 10.58 | 10.58 | 10.58 | 10.58 | +0.095% | 164 | -0.473% |
| 2025-07-03 | 10.57 | 10.57 | 10.57 | 10.57 | 0.000% | 249 | -0.378% |
| 2025-07-02 | 10.60 | 10.70 | 10.57 | 10.57 | -0.283% | 6,010 | -0.378% |
| 2025-07-01 | 10.58 | 10.70 | 10.58 | 10.60 | -0.935% | 3,054 | -0.660% |
| 2025-06-30 | 10.61 | 10.70 | 10.57 | 10.70 | +1.134% | 9,565 | -1.589% |
| 2025-06-27 | 10.57 | 10.61 | 10.57 | 10.58 | +0.095% | 55,038 | -0.473% |
| 2025-06-26 | 10.73 | 10.79 | 10.56 | 10.57 | -1.491% | 100,830 | -0.378% |
| 2025-06-25 | 10.95 | 10.99 | 10.66 | 10.73 | -3.333% | 51,939 | -1.864% |
| 2025-06-24 | 10.86 | 11.24 | 10.85 | 11.10 | +2.341% | 100,530 | -5.135% |
| 2025-06-23 | 10.97 | 11.73 | 10.71 | 10.85 | +0.427% | 71,322 | -2.914% |
| 2025-06-20 | 10.65 | 10.83 | 10.65 | 10.80 | +0.840% | 202,487 | -2.500% |
| 2025-06-18 | 10.70 | 11.06 | 10.65 | 10.71 | +0.847% | 101,729 | -1.681% |
| 2025-06-17 | 10.60 | 10.66 | 10.60 | 10.62 | +0.141% | 48,827 | -0.847% |
| 2025-06-16 | 10.59 | 10.62 | 10.58 | 10.61 | +0.047% | 102,218 | -0.707% |
| 2025-06-13 | 10.61 | 10.61 | 10.60 | 10.60 | -0.188% | 102,999 | -0.660% |
| 2025-06-12 | 10.59 | 10.64 | 10.55 | 10.62 | +0.855% | 83,733 | -0.847% |
| 2025-06-11 | 10.57 | 10.59 | 10.53 | 10.53 | -0.613% | 14,266 | 0.000% |
| 2025-06-10 | 10.60 | 10.62 | 10.58 | 10.60 | -0.141% | 19,977 | -0.613% |
| 2025-06-09 | 10.59 | 10.70 | 10.57 | 10.61 | +0.473% | 222,375 | -0.754% |
| 2025-06-06 | 10.55 | 10.57 | 10.50 | 10.56 | +0.190% | 861,544 | -0.284% |
| 2025-06-05 | 10.46 | 10.54 | 10.46 | 10.54 | -0.095% | 1,234 | -0.095% |
| 2025-06-04 | 10.55 | 10.57 | 10.53 | 10.55 | 0.000% | 652,809 | -0.190% |
| 2025-06-03 | 10.55 | 10.60 | 10.46 | 10.55 | +1.442% | 950,440 | -0.190% |
| 2025-06-02 | 10.31 | 10.41 | 10.31 | 10.40 | +1.414% | 636,760 | +1.250% |
| 2025-05-30 | 10.22 | 10.28 | 10.22 | 10.26 | -0.146% | 126,609 | +2.682% |
| 2025-05-29 | 10.28 | 10.29 | 10.24 | 10.27 | -0.209% | 4,168 | +2.532% |
| 2025-05-28 | 10.33 | 10.33 | 10.29 | 10.29 | -0.083% | 16,165 | +2.317% |
| 2025-05-27 | 10.28 | 10.31 | 10.27 | 10.30 | -0.131% | 231,284 | +2.233% |
| 2025-05-23 | 10.28 | 10.31 | 10.25 | 10.31 | +0.718% | 1,020,946 | +2.099% |
| 2025-05-22 | 10.25 | 10.28 | 10.23 | 10.24 | +0.049% | 139,533 | +2.832% |
| 2025-05-21 | 10.25 | 10.26 | 10.23 | 10.23 | -0.098% | 111,466 | +2.882% |
| 2025-05-20 | 10.31 | 10.31 | 10.20 | 10.24 | -0.218% | 34,270 | +2.782% |
| 2025-05-19 | 10.29 | 10.31 | 10.26 | 10.27 | +0.464% | 42,576 | +2.558% |
| 2025-05-16 | 10.28 | 10.32 | 10.20 | 10.22 | -0.584% | 161,682 | +3.033% |
| 2025-05-15 | 10.17 | 10.30 | 10.17 | 10.28 | +0.784% | 337,198 | +2.432% |
| 2025-05-14 | 10.16 | 10.20 | 10.16 | 10.20 | +0.394% | 102,493 | +3.235% |
| 2025-05-13 | 10.15 | 10.18 | 10.15 | 10.16 | -0.196% | 74,581 | +3.642% |
| 2025-05-12 | 10.13 | 10.18 | 10.13 | 10.18 | +0.395% | 254,107 | +3.438% |
| 2025-05-09 | 10.14 | 10.15 | 10.13 | 10.14 | +0.048% | 39,979 | +3.847% |
| 2025-05-08 | 10.15 | 10.16 | 10.13 | 10.13 | +0.049% | 158,134 | +3.897% |
| 2025-05-07 | 10.15 | 10.16 | 10.13 | 10.13 | -0.246% | 55,462 | +3.949% |
| 2025-05-06 | 10.13 | 10.16 | 10.13 | 10.15 | +0.049% | 114,737 | +3.693% |
| 2025-05-05 | 10.13 | 10.17 | 10.13 | 10.15 | 0.000% | 177,730 | +3.744% |
| 2025-05-02 | 10.15 | 10.16 | 10.15 | 10.15 | 0.000% | 680,166 | +3.744% |
| 2025-05-01 | 10.15 | 10.18 | 10.14 | 10.15 | 0.000% | 11,211,826 | +3.744% |