Republic Power Group Limited RPGL
8.80 USD -0.78 (-8.14%)
Regular-session close
8.72 -0.08 -0.91%
After hours · Nov 13, 4:00 PM ET
8.63 Day range 10.18
6.08 52-week range 19,072.00
- YTD
- -99.88%
- 1 year
- -99.95%
RPGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.18 | 10.18 | 8.63 | 8.80 | -0.78 | -8.14% | 10,657 |
| Nov 12, 2026 | 9.90 | 11.03 | 9.51 | 9.58 | -0.30 | -3.04% | 27,100 |
| Nov 11, 2026 | 9.38 | 10.06 | 8.61 | 9.88 | +0.45 | +4.77% | 24,100 |
| Nov 10, 2026 | 10.70 | 10.70 | 8.25 | 9.43 | +0.24 | +2.61% | 100,900 |
| Nov 9, 2026 | 11.45 | 12.66 | 9.19 | 9.19 | -2.07 | -18.38% | 25,000 |
| Nov 6, 2026 | 12.06 | 13.34 | 10.89 | 11.26 | -1.91 | -14.50% | 44,300 |
| Nov 5, 2026 | 12.25 | 14.00 | 11.61 | 13.17 | +0.27 | +2.09% | 29,300 |
| Nov 4, 2026 | 10.90 | 13.49 | 10.80 | 12.90 | +2.10 | +19.44% | 39,200 |
| Nov 3, 2026 | 11.00 | 11.94 | 10.01 | 10.80 | -0.22 | -2.00% | 75,400 |
| Nov 2, 2026 | 10.20 | 12.12 | 10.20 | 11.02 | +0.82 | +8.04% | 62,600 |
| Oct 30, 2026 | 8.08 | 10.80 | 8.03 | 10.20 | +1.75 | +20.71% | 81,300 |
| Oct 29, 2026 | 7.51 | 8.77 | 7.36 | 8.45 | +0.24 | +2.92% | 26,300 |
| Oct 28, 2026 | 7.98 | 8.50 | 7.63 | 8.21 | +0.63 | +8.31% | 60,100 |
| Oct 27, 2026 | 7.80 | 8.80 | 7.10 | 7.58 | -0.74 | -8.89% | 34,300 |
| Oct 26, 2026 | 6.65 | 8.90 | 6.50 | 8.32 | +1.67 | +25.11% | 339,300 |
| Oct 23, 2026 | 6.39 | 8.81 | 6.03 | 6.65 | +0.57 | +9.38% | 309,700 |
| Oct 22, 2026 | 6.74 | 6.82 | 6.00 | 6.08 | -0.57 | -8.57% | 163,200 |
| Oct 21, 2026 | 7.34 | 7.34 | 6.58 | 6.65 | -0.45 | -6.34% | 52,900 |
| Oct 20, 2026 | 8.05 | 8.05 | 7.00 | 7.10 | -0.95 | -11.80% | 98,800 |
| Oct 19, 2026 | 8.43 | 9.80 | 7.40 | 8.05 | +1.16 | +16.84% | 731,900 |
| Oct 16, 2026 | 13.41 | 16.50 | 6.13 | 6.89 | -6.44 | -48.31% | 852,400 |
| Oct 15, 2026 | 14.40 | 40.00 | 13.33 | 13.33 | -2.16 | -13.94% | 275,300 |
| Oct 14, 2026 | 46.00 | 46.12 | 14.26 | 15.49 | -29.01 | -65.19% | 432,200 |
| Oct 13, 2026 | 43.02 | 44.50 | 43.00 | 44.50 | +2.50 | +5.95% | 26,700 |
| Oct 12, 2026 | 41.50 | 42.44 | 41.35 | 42.00 | +2.00 | +5.00% | 5,000 |
| Oct 9, 2026 | 41.00 | 42.54 | 40.00 | 40.00 | 0.00 | 0.00% | 23,500 |
| Oct 8, 2026 | 36.24 | 42.10 | 36.02 | 40.00 | +3.66 | +10.07% | 29,400 |
| Oct 7, 2026 | 35.00 | 37.44 | 34.97 | 36.34 | +1.56 | +4.49% | 28,400 |
| Oct 6, 2026 | 34.01 | 38.50 | 33.49 | 34.78 | -0.11 | -0.32% | 21,100 |
| Oct 5, 2026 | 37.19 | 44.00 | 34.40 | 34.89 | -2.30 | -6.18% | 30,800 |
| Oct 2, 2026 | 23.87 | 44.30 | 22.08 | 37.19 | +10.99 | +41.95% | 140,600 |
| Oct 1, 2026 | 19.04 | 26.37 | 16.40 | 26.20 | +9.81 | +59.85% | 173,600 |
| Sep 30, 2026 | 12.98 | 16.49 | 12.95 | 16.39 | +3.41 | +26.27% | 25,900 |
| Sep 29, 2026 | 12.00 | 12.98 | 12.00 | 12.98 | +0.71 | +5.79% | 4,800 |
| Sep 28, 2026 | 12.81 | 13.00 | 12.01 | 12.27 | -0.73 | -5.62% | 5,200 |
| Sep 25, 2026 | 14.24 | 14.24 | 12.50 | 13.00 | -1.69 | -11.50% | 15,800 |
| Sep 24, 2026 | 16.16 | 16.16 | 12.37 | 14.69 | -1.37 | -8.53% | 25,663 |
| Sep 23, 2026 | 22.56 | 23.04 | 13.52 | 16.06 | -6.74 | -29.56% | 35,731 |
| Sep 22, 2026 | 22.40 | 22.88 | 22.40 | 22.80 | -0.32 | -1.38% | 1,000 |
| Sep 21, 2026 | 22.62 | 23.36 | 22.56 | 23.12 | +0.24 | +1.05% | 1,131 |
| Sep 18, 2026 | 23.52 | 23.66 | 22.56 | 22.88 | -0.80 | -3.38% | 1,150 |
| Sep 17, 2026 | 22.88 | 24.00 | 22.88 | 23.68 | +1.28 | +5.71% | 2,006 |
| Sep 16, 2026 | 22.40 | 23.52 | 22.40 | 22.40 | -0.64 | -2.78% | 2,063 |
| Sep 15, 2026 | 23.84 | 25.12 | 22.56 | 23.04 | -0.32 | -1.37% | 16,094 |
| Sep 14, 2026 | 23.36 | 23.84 | 22.80 | 23.36 | -0.48 | -2.01% | 4,906 |
| Sep 11, 2026 | 23.04 | 24.48 | 23.04 | 23.84 | +0.64 | +2.76% | 3,338 |
| Sep 10, 2026 | 23.36 | 24.16 | 23.10 | 23.20 | -0.64 | -2.68% | 2,613 |
| Sep 9, 2026 | 23.52 | 24.00 | 22.56 | 23.84 | 0.00 | 0.00% | 2,063 |
| Sep 8, 2026 | 21.92 | 24.48 | 21.92 | 23.84 | +2.56 | +12.03% | 34,431 |
| Sep 4, 2026 | 23.68 | 23.68 | 21.12 | 21.28 | -2.24 | -9.52% | 22,213 |
| Sep 3, 2026 | 22.88 | 24.64 | 22.88 | 23.52 | +0.32 | +1.38% | 12,231 |
| Sep 2, 2026 | 24.80 | 24.96 | 23.04 | 23.20 | -1.12 | -4.61% | 8,575 |
| Sep 1, 2026 | 25.28 | 25.76 | 23.76 | 24.32 | -0.80 | -3.18% | 3,925 |
| Aug 31, 2026 | 27.20 | 27.20 | 25.12 | 25.12 | -1.44 | -5.42% | 3,994 |
| Aug 28, 2026 | 31.20 | 31.20 | 25.60 | 26.56 | -5.60 | -17.41% | 17,600 |
| Aug 27, 2026 | 34.40 | 35.20 | 31.20 | 32.16 | -4.96 | -13.36% | 20,219 |
| Aug 26, 2026 | 35.52 | 40.00 | 18.56 | 37.12 | +5.36 | +16.88% | 159,000 |
| Aug 25, 2026 | 28.32 | 36.64 | 24.00 | 31.76 | +4.88 | +18.15% | 103,775 |
| Aug 24, 2026 | 39.84 | 44.82 | 23.04 | 26.88 | -9.92 | -26.96% | 74,456 |
| Aug 21, 2026 | 40.64 | 40.64 | 35.04 | 36.80 | -2.56 | -6.50% | 5,050 |
| Aug 20, 2026 | 37.20 | 40.00 | 36.80 | 39.36 | +0.80 | +2.07% | 4,250 |
| Aug 19, 2026 | 35.20 | 39.60 | 33.28 | 38.56 | +3.52 | +10.05% | 9,975 |
| Aug 18, 2026 | 35.36 | 36.16 | 33.30 | 35.04 | -0.16 | -0.45% | 5,450 |
| Aug 17, 2026 | 30.72 | 46.72 | 30.72 | 35.20 | +4.16 | +13.40% | 245,156 |
| Aug 14, 2026 | 29.44 | 31.68 | 28.80 | 31.04 | +1.92 | +6.59% | 3,438 |
65 days, newest first. Daily bars as drawn on the RPGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.