RDAGW
Republic Digital Acquisition Company Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)38,803
RDAGW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +11.062% | 38,803 | 0.000% |
| 2026-09-30 | 0.2501 | 0.2501 | 0.2251 | 0.2251 | -9.960% | 1,736 | +11.062% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -2.114% | 440 | 0.000% |
| 2026-09-24 | 0.2551 | 0.2555 | 0.2551 | 0.2554 | -1.769% | 1,189 | -2.114% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +1.921% | 145 | -3.846% |
| 2026-09-22 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | -8.893% | 254 | -1.999% |
| 2026-09-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 108 | -10.714% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.486% | 4,000 | -10.714% |
| 2026-09-08 | 0.2700 | 0.2700 | 0.2605 | 0.2605 | -7.788% | 1,240 | -4.031% |
| 2026-09-04 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | +4.630% | 93,507 | -11.504% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 505 | -7.407% |
| 2026-08-28 | 0.2850 | 0.3000 | 0.2700 | 0.2700 | -5.263% | 5,700 | -7.407% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | +9.615% | 912 | -12.281% |
| 2026-08-26 | 0.3257 | 0.3257 | 0.2600 | 0.2600 | -25.714% | 1,202 | -3.846% |
| 2026-08-21 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +2.941% | 5,104 | -28.571% |
| 2026-08-19 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +29.524% | 173 | -26.471% |
| 2026-08-17 | 0.2626 | 0.2626 | 0.2625 | 0.2625 | -6.250% | 501 | -4.762% |
| 2026-08-14 | 0.2801 | 0.2802 | 0.2800 | 0.2800 | -6.667% | 4,097 | -10.714% |
| 2026-08-13 | 0.3001 | 0.3001 | 0.3000 | 0.3000 | -3.226% | 2,330 | -16.667% |
| 2026-08-03 | 0.3211 | 0.3211 | 0.3100 | 0.3100 | -9.962% | 32,639 | -19.355% |
| 2026-07-30 | 0.3443 | 0.3443 | 0.3443 | 0.3443 | +7.259% | 145 | -27.389% |
| 2026-07-28 | 0.3211 | 0.3211 | 0.3210 | 0.3210 | -10.957% | 2,313 | -22.118% |
| 2026-07-21 | 0.3220 | 0.3605 | 0.3210 | 0.3605 | +7.228% | 16,600 | -30.652% |
| 2026-07-17 | 0.3488 | 0.3488 | 0.3362 | 0.3362 | -9.135% | 12,658 | -25.640% |
| 2026-07-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 365 | -32.432% |
| 2026-07-07 | 0.4153 | 0.4234 | 0.3900 | 0.3900 | +8.333% | 1,979 | -35.897% |
| 2026-07-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 16,683 | -30.556% |
| 2026-07-01 | 0.3641 | 0.3641 | 0.3220 | 0.3600 | -10.000% | 15,101 | -30.556% |
| 2026-06-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 140 | -37.500% |
| 2026-06-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 200 | -32.432% |
| 2026-06-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 10,921 | -30.556% |
| 2026-06-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +0.028% | 140 | -30.556% |
| 2026-06-23 | 0.3600 | 0.3600 | 0.3599 | 0.3599 | -5.265% | 2,100 | -30.536% |
| 2026-06-22 | 0.3800 | 0.3800 | 0.3799 | 0.3799 | +1.307% | 4,711 | -34.193% |
| 2026-06-18 | 0.4150 | 0.4300 | 0.3750 | 0.3750 | 0.000% | 3,054 | -33.333% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | +7.143% | 1,878 | -33.333% |
| 2026-06-12 | 0.3866 | 0.3881 | 0.3355 | 0.3500 | -10.256% | 6,568 | -28.571% |
| 2026-06-10 | 0.3899 | 0.3900 | 0.3899 | 0.3900 | -2.524% | 20,360 | -35.897% |
| 2026-06-02 | 0.4011 | 0.4011 | 0.4001 | 0.4001 | -6.953% | 448 | -37.516% |
| 2026-05-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 115 | -41.860% |
| 2026-05-28 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -2.303% | 600 | -40.476% |
| 2026-05-26 | 0.4300 | 0.4300 | 0.4299 | 0.4299 | -0.023% | 2,717 | -41.847% |
| 2026-05-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 700 | -41.860% |
| 2026-05-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 105 | -43.182% |
| 2026-05-20 | 0.4500 | 0.4500 | 0.4002 | 0.4400 | -2.222% | 2,429 | -43.182% |
| 2026-05-19 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -4.255% | 2,364 | -44.444% |
| 2026-05-18 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | +4.444% | 624 | -46.809% |
| 2026-05-15 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.000% | 29,713 | -44.444% |
| 2026-05-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 37,500 | -44.444% |
| 2026-05-12 | 0.4300 | 0.5000 | 0.4200 | 0.4200 | -12.500% | 8,466 | -40.476% |
| 2026-05-07 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +0.904% | 887 | -47.917% |
| 2026-05-05 | 0.5000 | 0.5000 | 0.4349 | 0.4757 | -4.841% | 10,068 | -47.446% |
| 2026-05-04 | 0.4999 | 0.5000 | 0.4999 | 0.4999 | +11.101% | 6,810 | -49.990% |
| 2026-04-30 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | -1.110% | 2,200 | -44.438% |
| 2026-04-29 | 0.4100 | 0.4550 | 0.4100 | 0.4550 | +8.333% | 2,962 | -45.055% |
| 2026-04-28 | 0.4999 | 0.5000 | 0.3500 | 0.4200 | 0.000% | 13,100 | -40.476% |
| 2026-04-27 | 0.3728 | 0.4200 | 0.3728 | 0.4200 | 0.000% | 1,948 | -40.476% |
| 2026-04-24 | 0.4155 | 0.4200 | 0.4155 | 0.4200 | -14.268% | 1,345 | -40.476% |
| 2026-04-22 | 0.4800 | 0.4900 | 0.4800 | 0.4899 | -0.020% | 7,073 | -48.969% |
| 2026-04-16 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 124 | -48.980% |
| 2026-04-15 | 0.4899 | 0.5000 | 0.4899 | 0.5000 | -3.846% | 697 | -50.000% |
| 2026-04-14 | 0.5000 | 0.5200 | 0.4820 | 0.5200 | +15.556% | 13,861 | -51.923% |
| 2026-04-13 | 0.3688 | 0.4898 | 0.3688 | 0.4500 | -9.982% | 9,297 | -44.444% |
| 2026-04-10 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | +4.124% | 372 | -49.990% |
| 2026-04-09 | 0.4501 | 0.4801 | 0.4501 | 0.4801 | +50.031% | 331 | -47.928% |
| 2026-04-02 | 0.3205 | 0.3205 | 0.3200 | 0.3200 | -3.030% | 2,500 | -21.875% |
| 2026-04-01 | 0.3300 | 0.3300 | 0.3228 | 0.3300 | -24.983% | 1,272 | -24.242% |
| 2026-03-31 | 0.3201 | 0.4399 | 0.3200 | 0.4399 | +37.469% | 1,900 | -43.169% |
| 2026-03-25 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | +6.667% | 2,700 | -21.875% |
| 2026-03-24 | 0.3101 | 0.3101 | 0.3000 | 0.3000 | -0.431% | 4,700 | -16.667% |
| 2026-03-23 | 0.3401 | 0.3401 | 0.3013 | 0.3013 | -38.548% | 2,450 | -17.026% |
| 2026-03-20 | 0.4001 | 0.4903 | 0.3373 | 0.4903 | +6.587% | 1,100 | -49.011% |
| 2026-03-19 | 0.4280 | 0.4600 | 0.4000 | 0.4600 | -8.000% | 8,400 | -45.652% |
| 2026-03-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 4,333 | -50.000% |
| 2026-02-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1,356 | -51.923% |
| 2026-02-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1,000 | -50.000% |
| 2026-02-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 502 | -50.000% |
| 2026-02-20 | 0.5397 | 0.5397 | 0.5200 | 0.5200 | -13.189% | 608 | -51.923% |
| 2026-02-12 | 0.6000 | 0.6000 | 0.5990 | 0.5990 | -0.167% | 486 | -58.264% |
| 2026-02-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.235% | 2 | -58.333% |
| 2026-02-02 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | 0.000% | 20,831 | -60.931% |
| 2026-01-26 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | -0.016% | 1,034 | -60.931% |
| 2026-01-21 | 0.6241 | 0.6400 | 0.6241 | 0.6400 | +4.575% | 300 | -60.938% |
| 2026-01-20 | 0.4880 | 0.6120 | 0.4700 | 0.6120 | +0.509% | 1,700 | -59.150% |
| 2026-01-16 | 0.6200 | 0.6381 | 0.6089 | 0.6089 | -4.859% | 276,500 | -58.942% |
| 2026-01-06 | 0.6571 | 0.6599 | 0.6400 | 0.6400 | -3.016% | 805 | -60.938% |
| 2026-01-02 | 0.6599 | 0.6599 | 0.6599 | 0.6599 | +13.776% | 183 | -62.115% |
| 2025-12-31 | 0.5563 | 0.6000 | 0.5563 | 0.5800 | +1.399% | 5,439 | -56.897% |
| 2025-12-30 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | +4.000% | 255 | -56.294% |
| 2025-12-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 100 | -54.545% |
| 2025-12-23 | 0.4602 | 0.5000 | 0.4602 | 0.5000 | -14.398% | 350 | -50.000% |
| 2025-12-22 | 0.5841 | 0.5841 | 0.5841 | 0.5841 | +10.208% | 101 | -57.199% |
| 2025-12-19 | 0.5300 | 0.5303 | 0.5300 | 0.5300 | 0.000% | 602 | -52.830% |
| 2025-12-18 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +9.482% | 100 | -52.830% |
| 2025-12-17 | 0.6899 | 0.6899 | 0.4500 | 0.4841 | -27.465% | 82,937 | -48.358% |
| 2025-12-12 | 0.6800 | 0.6800 | 0.5902 | 0.6674 | -9.799% | 4,379 | -62.541% |
| 2025-12-10 | 0.7399 | 0.7399 | 0.7399 | 0.7399 | +19.319% | 100 | -66.212% |
| 2025-12-08 | 0.6200 | 0.6201 | 0.6200 | 0.6201 | -13.062% | 202 | -59.684% |
| 2025-12-05 | 0.6200 | 0.7133 | 0.6200 | 0.7133 | +9.734% | 7,123 | -64.950% |
| 2025-12-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 3,324 | -61.538% |
| 2025-12-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.103% | 15,625 | -64.286% |
| 2025-11-26 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | +2.680% | 200 | -67.537% |
| 2025-11-17 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | +6.519% | 858 | -66.667% |
| 2025-11-14 | 0.6010 | 0.7443 | 0.5612 | 0.7041 | +17.350% | 4,842 | -64.494% |
| 2025-11-13 | 0.7003 | 0.7003 | 0.6000 | 0.6000 | -20.000% | 1,029 | -58.333% |
| 2025-11-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 4,442 | -66.667% |
| 2025-11-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 800 | -66.667% |
| 2025-11-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 914 | -66.667% |
| 2025-11-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -4.738% | 200 | -66.667% |
| 2025-11-03 | 0.7820 | 0.7900 | 0.7820 | 0.7873 | +4.973% | 1,101 | -68.246% |
| 2025-10-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 91,891 | -66.667% |
| 2025-10-29 | 0.7500 | 0.7500 | 0.6617 | 0.7500 | 0.000% | 55,701 | -66.667% |
| 2025-10-28 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | +2.648% | 82,731 | -66.667% |
| 2025-10-27 | 0.7500 | 0.7500 | 0.7000 | 0.7307 | -2.580% | 5,596 | -65.784% |
| 2025-10-24 | 0.7500 | 0.7673 | 0.7500 | 0.7500 | 0.000% | 10,269 | -66.667% |
| 2025-10-23 | 0.7603 | 0.7603 | 0.7200 | 0.7500 | +7.450% | 30,121 | -66.667% |
| 2025-10-22 | 0.7504 | 0.7504 | 0.6328 | 0.6980 | -6.933% | 23,076 | -64.183% |
| 2025-10-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 2,211 | -66.667% |
| 2025-10-20 | 0.7500 | 0.7500 | 0.6960 | 0.7500 | -0.013% | 11,451 | -66.667% |
| 2025-10-17 | 0.7500 | 0.7501 | 0.6900 | 0.7501 | +0.013% | 102,097 | -66.671% |
| 2025-10-16 | 0.8300 | 0.8301 | 0.7500 | 0.7500 | 0.000% | 16,237 | -66.667% |
| 2025-10-15 | 0.7500 | 0.9500 | 0.7500 | 0.7500 | 0.000% | 3,850 | -66.667% |
| 2025-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -0.662% | 282 | -66.667% |
| 2025-10-13 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | -3.205% | 171 | -66.887% |
| 2025-10-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +11.429% | 177 | -67.949% |
| 2025-10-08 | 0.7800 | 0.7800 | 0.5828 | 0.7000 | +2.941% | 11,762 | -64.286% |
| 2025-10-07 | 0.7093 | 0.7200 | 0.6500 | 0.6800 | +4.615% | 197,727 | -63.235% |
| 2025-10-06 | 0.7175 | 0.7175 | 0.6500 | 0.6500 | 0.000% | 357 | -61.538% |
| 2025-10-03 | 0.7001 | 0.7200 | 0.6500 | 0.6500 | -1.515% | 43,027 | -61.538% |
| 2025-10-02 | 0.6500 | 0.6950 | 0.5612 | 0.6600 | +1.523% | 52,846 | -62.121% |
| 2025-10-01 | 0.6896 | 0.7500 | 0.6500 | 0.6501 | +0.015% | 90,703 | -61.544% |
| 2025-09-30 | 0.6500 | 0.6999 | 0.6500 | 0.6500 | +2.848% | 58,359 | -61.538% |
| 2025-09-29 | 0.6500 | 0.6500 | 0.6100 | 0.6320 | +3.607% | 3,882 | -60.443% |
| 2025-09-26 | 0.5890 | 0.6987 | 0.5556 | 0.6100 | +10.889% | 8,468 | -59.016% |
| 2025-09-25 | 0.6500 | 0.6500 | 0.5501 | 0.5501 | -14.845% | 31,657 | -54.554% |
| 2025-09-24 | 0.6500 | 0.6501 | 0.6460 | 0.6460 | -7.754% | 19,444 | -61.300% |
| 2025-09-23 | 0.7102 | 0.7103 | 0.7002 | 0.7003 | -3.327% | 3,600 | -64.301% |
| 2025-09-19 | 0.6750 | 0.7244 | 0.6750 | 0.7244 | +3.486% | 13,786 | -65.489% |
| 2025-09-18 | 0.6505 | 0.7000 | 0.6505 | 0.7000 | +1.449% | 1,333 | -64.286% |
| 2025-09-17 | 0.6900 | 0.6998 | 0.6820 | 0.6900 | +2.985% | 133,044 | -63.768% |
| 2025-09-12 | 0.6501 | 0.7200 | 0.6500 | 0.6700 | -8.219% | 19,775 | -62.687% |
| 2025-09-05 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | +12.308% | 1,888 | -65.753% |
| 2025-09-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 2,902 | -61.538% |
| 2025-09-03 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.000% | 2,484 | -60.938% |
| 2025-08-29 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -1.538% | 3,067 | -60.938% |
| 2025-08-28 | 0.6177 | 0.6500 | 0.6000 | 0.6500 | +6.540% | 29,781 | -61.538% |
| 2025-08-27 | 0.6201 | 0.6201 | 0.6101 | 0.6101 | -5.264% | 360 | -59.023% |
| 2025-08-26 | 0.7000 | 0.7002 | 0.6002 | 0.6440 | -12.973% | 17,147 | -61.180% |
| 2025-08-22 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +6.200% | 3,500 | -66.216% |
| 2025-08-19 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | -5.838% | 750 | -64.122% |
| 2025-08-15 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -1.333% | 1,000 | -66.216% |
| 2025-08-13 | 0.6592 | 0.7500 | 0.6592 | 0.7500 | 0.000% | 9,671 | -66.667% |
| 2025-08-12 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -5.063% | 7,500 | -66.667% |
| 2025-08-05 | 0.7900 | 0.7900 | 0.6501 | 0.7900 | +1.282% | 74,677 | -68.354% |
| 2025-08-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 100 | -67.949% |
| 2025-07-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 159,246 | -68.750% |
| 2025-07-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 8,650 | -68.750% |
| 2025-07-24 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | +5.195% | 93,264 | -69.136% |
| 2025-07-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 1,600 | -67.532% |
| 2025-07-21 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | +14.269% | 89,012 | -68.750% |
| 2025-07-18 | 0.7001 | 0.7001 | 0.7001 | 0.7001 | -6.653% | 858 | -64.291% |
| 2025-07-17 | 0.7500 | 0.7715 | 0.7500 | 0.7500 | -5.063% | 69,500 | -66.667% |
| 2025-07-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 800 | -68.354% |
| 2025-07-15 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | +6.667% | 79,950 | -68.750% |
| 2025-07-14 | 0.7000 | 0.7510 | 0.7000 | 0.7500 | +13.636% | 243,937 | -66.667% |
| 2025-07-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 4,999 | -62.121% |
| 2025-07-10 | 0.7141 | 0.7500 | 0.7100 | 0.7500 | +2.740% | 58,257 | -66.667% |
| 2025-07-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +4.435% | 105 | -65.753% |
| 2025-07-08 | 0.6895 | 0.7300 | 0.6895 | 0.6990 | -2.115% | 1,365 | -64.235% |
| 2025-07-07 | 0.7154 | 0.7154 | 0.7141 | 0.7141 | -2.178% | 417 | -64.991% |
| 2025-07-02 | 0.7340 | 0.7486 | 0.6892 | 0.7300 | -1.351% | 30,175 | -65.753% |
| 2025-07-01 | 0.7100 | 0.7500 | 0.7000 | 0.7400 | +2.778% | 105,873 | -66.216% |
| 2025-06-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 22,585 | -65.278% |
| 2025-06-26 | 0.6842 | 0.8500 | 0.6842 | 0.7900 | +5.319% | 98,294 | -68.354% |
| 2025-06-25 | 0.9100 | 0.9200 | 0.5605 | 0.7501 | -31.809% | 1,225,374 | -66.671% |
| 2025-06-24 | 0.8017 | 1.1000 | 0.8017 | 1.1000 | +12.245% | 524,936 | -77.273% |
| 2025-06-23 | 0.9900 | 0.9900 | 0.7500 | 0.9800 | 0.000% | 965 | -74.490% |