Dark

RPGL
Republic Power Group Limited Class A
stock NASDAQ

At Close

May 28, 2026 3:59:30 PM EDT

9.93USD+3770.905%(+9.67)53,249

8.46Bid 11.75Ask 3.29Spread

Pre-market

May 28, 2026 9:00:30 AM EDT

10.12USD+3846.958%(+9.86)0

After-hours

May 29, 2026 4:43:30 PM EDT

10.00USD+0.752%(+0.07)1,321

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-28	9.2200	11.820000	8.23000	9.7000	-4.150%	94,146	0.000%
2026-05-27	9.6600	10.956000	9.20000	10.1200	+3,948.000%	74,487	-4.150%
2026-05-26	0.2563	0.256300	0.21000	0.2500	-13.793%	2,835,746	+3,780.000%
2026-05-22	0.2786	0.293800	0.26110	0.2900	+5.917%	853,060	+3,244.828%
2026-05-21	0.2616	0.293399	0.25250	0.2738	+5.348%	1,925,610	+3,442.732%
2026-05-20	0.2439	0.280600	0.22100	0.2599	+9.941%	17,803,610	+3,632.205%
2026-05-19	0.3000	0.318900	0.23290	0.2364	-23.791%	4,720,046	+4,003.215%
2026-05-18	0.3125	0.485000	0.29220	0.3102	-3.184%	13,014,372	+3,027.015%
2026-05-15	0.3470	0.370300	0.26100	0.3204	-5.765%	3,816,927	+2,927.466%
2026-05-14	0.3960	0.420000	0.32500	0.3400	-10.005%	2,908,505	+2,752.941%
2026-05-13	0.4590	0.484700	0.37780	0.3778	-15.120%	3,571,802	+2,467.496%
2026-05-12	0.4931	0.539700	0.43450	0.4451	-2.197%	22,757,249	+2,079.286%
2026-05-11	0.7504	0.774200	0.39235	0.4551	-45.484%	12,215,024	+2,031.400%
2026-05-08	2.3800	2.670000	0.82700	0.8348	-63.704%	19,052,973	+1,061.955%
2026-05-07	1.3300	2.480000	1.33000	2.3000	+72.932%	16,034,338	+321.739%
2026-05-06	1.6100	1.750000	1.33000	1.3300	-22.674%	882,340	+629.323%
2026-05-05	1.5300	1.990000	1.52000	1.7200	+13.158%	1,661,151	+463.953%
2026-05-04	1.6600	1.690000	1.38000	1.5200	-10.059%	1,150,080	+538.158%
2026-05-01	1.8600	1.920000	1.45000	1.6900	-12.887%	2,166,668	+473.964%
2026-04-30	1.4800	2.280000	1.48000	1.9400	+35.664%	12,857,421	+400.000%
2026-04-29	1.0700	1.620000	1.00000	1.4300	+43.000%	13,138,706	+578.322%
2026-04-28	0.6825	1.059600	0.66000	1.0000	+45.349%	4,929,864	+870.000%
2026-04-27	0.7100	0.779900	0.68000	0.6880	-2.811%	733,573	+1,309.884%
2026-04-24	0.8665	1.030000	0.68000	0.7079	-19.300%	6,635,457	+1,270.250%
2026-04-23	0.8700	0.985600	0.85000	0.8772	-6.282%	4,731,230	+1,005.791%
2026-04-22	0.6204	1.060000	0.58360	0.9360	+30.672%	11,269,321	+936.325%
2026-04-21	0.4600	0.929000	0.46000	0.7163	+59.213%	127,346,259	+1,254.181%
2026-04-20	0.4450	0.478999	0.40000	0.4499	-3.970%	539,087	+2,056.035%
2026-04-17	0.4963	0.504600	0.44000	0.4685	-7.594%	1,612,673	+1,970.438%
2026-04-16	0.3880	0.628600	0.35880	0.5070	+34.411%	15,618,785	+1,813.215%
2026-04-15	0.4945	0.498700	0.36320	0.3772	-28.964%	8,050,732	+2,471.580%
2026-04-14	0.5405	0.580800	0.53100	0.5310	-0.803%	25,462,472	+1,726.742%
2026-04-13	0.5665	0.571300	0.53020	0.5353	-5.457%	112,565	+1,712.068%
2026-04-10	0.6099	0.615600	0.53020	0.5662	-4.872%	349,152	+1,613.176%
2026-04-09	0.6267	0.629450	0.59490	0.5952	-9.544%	66,641	+1,529.704%
2026-04-08	0.5670	0.669900	0.56700	0.6580	+16.049%	189,441	+1,374.164%
2026-04-07	0.5532	0.567000	0.51520	0.5670	+4.961%	67,949	+1,610.758%
2026-04-06	0.5086	0.579000	0.50470	0.5402	+6.443%	124,147	+1,695.631%
2026-04-02	0.5508	0.574900	0.49150	0.5075	-9.391%	116,835	+1,811.330%
2026-04-01	0.5315	0.649999	0.53150	0.5601	+9.824%	300,788	+1,631.834%
2026-03-31	0.4094	0.614500	0.39710	0.5100	+15.856%	1,019,587	+1,801.961%
2026-03-30	0.4700	0.499500	0.41100	0.4402	-9.424%	417,027	+2,103.544%
2026-03-27	0.5002	0.539000	0.48500	0.4860	-7.003%	264,233	+1,895.885%
2026-03-26	0.5579	0.580000	0.52210	0.5226	-6.862%	165,744	+1,756.104%
2026-03-25	0.5600	0.584400	0.51330	0.5611	+2.018%	396,044	+1,628.747%
2026-03-24	0.5320	0.588800	0.51820	0.5500	-10.277%	691,945	+1,663.636%
2026-03-23	0.7700	0.812400	0.61000	0.6130	-11.159%	5,314,881	+1,482.382%
2026-03-20	0.5700	0.749000	0.54210	0.6900	+30.955%	28,549,901	+1,305.797%
2026-03-19	0.6000	0.609900	0.52000	0.5269	-12.490%	1,556,529	+1,740.957%
2026-03-18	0.7400	0.800000	0.58030	0.6021	-18.082%	197,087	+1,511.028%
2026-03-17	0.8267	0.889900	0.72220	0.7350	-10.377%	70,572	+1,219.728%
2026-03-16	0.7910	0.915000	0.76240	0.8201	+3.157%	122,533	+1,082.783%
2026-03-13	0.9301	0.974699	0.75400	0.7950	-16.325%	221,651	+1,120.126%
2026-03-12	1.0500	1.120000	0.91130	0.9501	-17.383%	237,547	+920.945%
2026-03-11	1.0900	1.200000	1.04000	1.1500	+3.604%	330,199	+743.478%
2026-03-10	1.1400	1.169400	1.10000	1.1100	-4.310%	174,855	+773.874%
2026-03-09	1.2200	1.260000	1.09000	1.1600	-11.450%	511,925	+736.207%
2026-03-06	1.3600	1.407200	1.26000	1.3100	-14.935%	1,288,736	+640.458%
2026-03-05	1.5600	1.599600	1.48000	1.5400	-4.348%	186,775	+529.870%
2026-03-04	1.7900	1.840000	1.56000	1.6100	-18.274%	448,328	+502.484%
2026-03-03	1.9000	2.029000	1.80000	1.9700	+10.674%	525,322	+392.386%
2026-03-02	2.5200	2.560000	1.70000	1.7800	-10.553%	3,624,374	+444.944%
2026-02-27	3.9300	3.990000	1.90000	1.9900	-51.345%	2,628,249	+387.437%
2026-02-26	5.2000	5.200000	4.00000	4.0900	-25.636%	248,477	+137.164%
2026-02-25	6.2600	6.990000	5.50000	5.5000	-14.330%	172,021	+76.364%
2026-02-24	5.1800	8.440000	3.62000	6.4200	+16.983%	2,576,874	+51.090%
2026-02-23	5.4280	5.736000	5.24800	5.4880	-1.719%	36,403	+76.749%
2026-02-20	6.2320	6.400000	5.46000	5.5840	-8.818%	30,374	+73.711%
2026-02-19	7.1360	7.136000	5.39400	6.1240	-14.158%	52,474	+58.393%
2026-02-18	7.4980	7.800000	6.91000	7.1340	-5.809%	9,654	+35.969%
2026-02-17	7.6500	8.328000	6.95200	7.5740	-1.636%	25,607	+28.070%
2026-02-13	7.9740	8.598000	7.44000	7.7000	-5.079%	13,814	+25.974%
2026-02-12	8.3960	8.598000	7.60000	8.1120	+3.628%	24,614	+19.576%
2026-02-11	9.6000	9.790000	4.80000	7.8280	-18.458%	150,901	+23.914%
2026-02-10	10.2220	12.566000	8.80000	9.6000	-4.000%	180,841	+1.042%
2026-02-09	9.8020	10.896000	9.20000	10.0000	+8.696%	37,691	-3.000%
2026-02-06	9.0480	10.356000	9.01800	9.2000	-3.178%	48,361	+5.435%
2026-02-05	11.6040	12.540000	8.61200	9.5020	-24.587%	59,790	+2.084%
2026-02-04	13.1400	13.326000	11.00000	12.6000	-8.483%	88,751	-23.016%
2026-02-03	16.2000	16.800000	12.47000	13.7680	-18.048%	268,179	-29.547%
2026-02-02	15.4380	20.600000	12.02000	16.8000	+59.091%	2,484,329	-42.262%
2026-01-30	25.0000	37.000000	9.80200	10.5600	-40.143%	4,591,987	-8.144%
2026-01-29	6.8000	27.800000	6.79800	17.6420	+173.859%	6,394,147	-45.018%
2026-01-28	6.8200	7.142000	6.44200	6.4420	-1.769%	4,062	+50.574%
2026-01-27	6.6000	7.210000	6.43800	6.5580	-3.559%	7,959	+47.911%
2026-01-26	7.3720	7.602000	6.80000	6.8000	-10.526%	9,773	+42.647%
2026-01-23	8.0000	8.196000	7.60000	7.6000	-5.000%	6,653	+27.632%
2026-01-22	8.1840	8.348000	8.00000	8.0000	-2.724%	6,043	+21.250%
2026-01-21	8.2200	8.684000	8.15000	8.2240	+0.049%	7,051	+17.947%
2026-01-20	7.8000	9.100000	7.60200	8.2200	+2.724%	10,996	+18.005%
2026-01-16	8.6000	8.780000	7.80000	8.0020	-0.867%	8,358	+21.220%
2026-01-15	7.8000	8.844000	7.78000	8.0720	+3.064%	13,709	+20.168%
2026-01-14	9.2000	9.200000	7.68800	7.8320	-11.960%	16,710	+23.851%
2026-01-13	9.6000	9.990000	8.60000	8.8960	-8.459%	12,130	+9.038%
2026-01-12	10.7100	10.748000	9.04600	9.7180	-11.991%	40,095	-0.185%
2026-01-09	11.1800	11.374000	10.37800	11.0420	-3.140%	14,638	-12.154%
2026-01-08	10.2900	12.922000	10.29000	11.4000	+8.758%	41,074	-14.912%
2026-01-07	10.6560	10.656000	10.22200	10.4820	+6.981%	25,943	-7.460%
2026-01-06	11.8940	12.604000	9.79800	9.7980	-19.977%	41,116	-1.000%
2026-01-05	12.2000	15.586000	12.11000	12.2440	-8.092%	123,962	-20.778%
2026-01-02	10.6000	13.400000	10.60000	13.3220	+18.946%	111,049	-27.188%
2025-12-31	11.4020	13.196000	10.32600	11.2000	-4.110%	140,923	-13.393%
2025-12-30	11.6120	12.114000	9.58000	11.6800	-14.545%	480,538	-16.952%
2025-12-29	9.3560	17.396000	7.56000	13.6680	+159.552%	26,318,554	-29.031%
2025-12-26	5.2800	5.926000	5.20000	5.2660	-0.642%	1,011,902	+84.201%
2025-12-24	5.5600	5.730000	5.25200	5.3000	-4.608%	2,997	+83.019%
2025-12-23	5.9180	6.160000	5.40200	5.5560	-8.948%	12,671	+74.586%
2025-12-22	5.4000	6.384000	5.02200	6.1020	+12.210%	36,024	+58.964%
2025-12-19	7.7500	7.950000	4.63600	5.4380	-32.313%	117,058	+78.374%
2025-12-18	8.1400	8.526000	7.40000	8.0340	-5.035%	17,702	+20.737%
2025-12-17	8.5600	9.000000	8.32200	8.4600	+0.332%	5,731	+14.657%
2025-12-16	8.7980	9.400000	8.35200	8.4320	-5.301%	5,007	+15.038%
2025-12-15	9.4400	9.700000	8.09800	8.9040	-13.771%	16,018	+8.940%
2025-12-12	10.7420	10.742000	9.47000	10.3260	-7.207%	15,417	-6.062%
2025-12-11	10.8000	12.084000	10.40200	11.1280	+4.981%	34,001	-12.832%
2025-12-10	10.4000	10.700000	9.90800	10.6000	+3.901%	9,625	-8.491%
2025-12-09	10.9660	11.300000	10.20200	10.2020	-8.173%	14,969	-4.921%
2025-12-08	9.8000	11.596000	9.80000	11.1100	+3.715%	24,526	-12.691%
2025-12-05	9.9440	10.712000	9.80000	10.7120	-0.815%	21,145	-9.447%
2025-12-04	8.8960	10.800000	8.83800	10.8000	+9.890%	32,069	-10.185%
2025-12-03	7.9740	10.074000	7.90000	9.8280	+17.785%	72,991	-1.302%
2025-12-02	8.7600	8.800000	7.65600	8.3440	-2.569%	51,817	+16.251%
2025-12-01	9.8520	10.142000	8.04000	8.5640	+5.728%	1,744,508	+13.265%
2025-11-28	8.4900	8.538000	8.02200	8.1000	-5.130%	4,150	+19.753%
2025-11-26	9.0000	9.000000	7.50000	8.5380	-7.976%	26,709	+13.610%
2025-11-25	9.1280	9.600000	8.60000	9.2780	+0.368%	6,884	+4.548%
2025-11-24	9.8340	9.874000	8.82000	9.2440	-6.000%	14,759	+4.933%
2025-11-21	8.4000	10.388000	8.40000	9.8340	+5.742%	14,672	-1.363%
2025-11-20	8.8000	9.980000	8.60000	9.3000	+1.087%	16,294	+4.301%
2025-11-19	9.7400	12.200000	9.10000	9.2000	-4.167%	51,269	+5.435%
2025-11-18	9.6000	10.588000	8.42200	9.6000	-9.434%	33,626	+1.042%
2025-11-17	16.4000	17.000000	9.06000	10.6000	-37.654%	208,675	-8.491%
2025-11-14	24.4000	24.400000	14.01000	17.0020	-42.946%	87,784	-42.948%
2025-11-13	48.4000	50.000000	24.80000	29.8000	-43.561%	87,616	-67.450%
2025-11-12	46.4000	53.800000	39.80000	52.8000	+13.793%	114,001	-81.629%
2025-11-11	52.0000	53.600000	40.00000	46.4000	-3.734%	24,527	-79.095%
2025-11-10	39.6000	53.494000	39.60000	48.2000	+19.900%	30,859	-79.876%
2025-11-07	40.6000	46.400000	36.00000	40.2000	+3.077%	30,804	-75.871%
2025-11-06	32.0000	39.600000	30.49600	39.0000	+25.000%	17,248	-75.128%
2025-11-05	27.6000	34.000000	26.00000	31.2000	+11.429%	14,871	-68.910%
2025-11-04	27.2260	30.800000	26.80000	28.0000	+6.870%	12,906	-65.357%
2025-11-03	27.8000	29.066000	26.00000	26.2000	-10.884%	4,857	-62.977%
2025-10-31	27.2000	30.600000	26.20000	29.4000	+8.889%	12,929	-67.007%
2025-10-30	25.6000	29.600000	25.40000	27.0000	+3.053%	10,090	-64.074%
2025-10-29	29.6000	29.600000	25.20000	26.2000	-11.486%	16,771	-62.977%
2025-10-28	27.6000	31.600000	25.59000	29.6000	+12.121%	44,301	-67.230%
2025-10-27	22.4000	34.000000	22.40000	26.4000	+20.000%	224,528	-63.258%
2025-10-24	24.8000	25.800000	21.20200	22.0000	-15.385%	21,682	-55.909%
2025-10-23	22.4000	33.000000	21.80600	26.0000	+21.495%	195,758	-62.692%
2025-10-22	24.4000	26.404000	20.40000	21.4000	-13.710%	43,825	-54.673%
2025-10-21	29.8000	30.000000	24.00000	24.8000	-17.881%	34,837	-60.887%
2025-10-20	30.2000	31.200000	28.40000	30.2000	-4.430%	21,407	-67.881%
2025-10-17	28.2000	34.000000	26.20000	31.6000	-12.707%	50,429	-69.304%
2025-10-16	82.0000	83.280000	28.20000	36.2000	-55.854%	351,650	-73.204%
2025-10-15	81.0000	85.800000	80.40000	82.0000	-17.671%	78,543	-88.171%
2025-10-14	84.0000	103.800000	80.00000	99.6000	0.000%	248,823	-90.261%

.dark-mode .P87KYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P87KYQ{ color: #333333; background-color: white; border: 2px solid #333333; }RPGLRepublic Power Group Limited Class Astock NASDAQ

RPGL
Republic Power Group Limited Class A
stock NASDAQ