Stock listing
NASDAQ:RPGL Republic Power Group Limited Stock
Home listing (NASDAQ) of Republic Power Group Limited
Follow Republic Power Group Limited into a list and get an email when it puts out news.
Share price · NASDAQ:RPGL
$12.90 USD +2.10 (+19.4%)
Close on Nov 4, 2026
- Day range
- $10.80 – $13.49 USDNov 4, 2026
- Volume
- 39,181 sharesNov 4, 2026
- Market cap
- $13.00M USDAt the close on Nov 4, 2026 · price × 1.01M shares outstanding
- 52-week range
- $6.00 – $34,432.00 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $784,164 USDMedian day 3,474 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RPGL · Home | $12.90 USD | +2.10 (+19.4%) | 39,181 | $10.90 | $13.49 | $10.80 | $10.80 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:RPGL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.90 | +2.10 | +19.4% | $10.90 | $13.49 | $10.80 | 39,181 | |
| $10.80 | -0.22 | -2.0% | $11.00 | $11.94 | $10.01 | 75,414 | |
| $11.02 | +0.82 | +8.0% | $10.20 | $12.12 | $10.20 | 62,295 | |
| $10.20 | +1.75 | +20.7% | $8.08 | $10.80 | $8.03 | 81,433 | |
| $8.45 | +0.24 | +2.9% | $7.51 | $8.77 | $7.361 | 26,647 | |
| $8.21 | +0.63 | +8.3% | $7.98 | $8.50 | $7.63 | 60,345 | |
| $7.58 | -0.74 | -8.9% | $7.80 | $8.80 | $7.10 | 34,484 | |
| $8.32 | +1.67 | +25.1% | $6.65 | $8.90 | $6.50 | 343,645 | |
| $6.65 | +0.57 | +9.4% | $6.395 | $8.81 | $6.031 | 311,066 | |
| $6.08 | -0.57 | -8.6% | $6.74 | $6.82 | $6.00 | 163,232 | |
| $6.65 | -0.45 | -6.3% | $7.34 | $7.34 | $6.58 | 53,720 | |
| $7.10 | -0.95 | -11.8% | $8.05 | $8.05 | $7.00 | 100,131 | |
| $8.05 | +1.16 | +16.8% | $8.43 | $9.80 | $7.40 | 738,596 | |
| $6.89 | -6.44 | -48.3% | $13.41 | $16.50 | $6.13 | 852,406 | |
| $13.33 | -2.16 | -13.9% | $14.40 | $40.00 | $13.33 | 282,743 | |
| $15.49 | -29.01 | -65.2% | $46.00 | $46.12 | $14.26 | 437,702 | |
| $44.50 | +2.50 | +6.0% | $43.02 | $44.50 | $43.00 | 26,680 | |
| $42.00 | +2.00 | +5.0% | $41.50 | $42.44 | $41.36 | 5,016 | |
| $40.00 | 0.00 | 0.0% | $41.00 | $42.54 | $40.00 | 23,507 | |
| $40.00 | +3.66 | +10.1% | $36.24 | $42.10 | $36.02 | 29,523 | |
| $36.34 | +1.565 | +4.5% | $35.00 | $37.44 | $34.97 | 28,426 | |
| $34.78 | -0.115 | -0.3% | $34.01 | $38.50 | $33.49 | 21,162 | |
| $34.89 | -2.30 | -6.2% | $37.19 | $44.00 | $34.40 | 31,012 | |
| $37.19 | +10.99 | +41.9% | $23.87 | $44.30 | $22.08 | 141,011 | |
| $26.20 | +9.81 | +59.9% | $19.04 | $26.37 | $16.40 | 174,268 | |
| $16.39 | +3.414 | +26.3% | $12.98 | $16.49 | $12.95 | 26,017 | |
| $12.98 | +0.706 | +5.8% | $12.00 | $12.98 | $12.00 | 4,764 | |
| $12.27 | -0.73 | -5.6% | $12.81 | $13.00 | $12.01 | 5,324 | |
| $13.00 | -1.686 | -11.5% | $14.24 | $14.24 | $12.50 | 15,812 | |
| $14.69 | -1.373 | -8.5% | $16.16 | $16.16 | $12.36 | 1,610 | |
| $16.06 | -6.741 | -29.6% | $22.56 | $23.04 | $13.52 | 2,260 | |
| $22.80 | -0.32 | -1.4% | $22.40 | $22.88 | $22.40 | 64 | |
| $23.12 | +0.24 | +1.0% | $22.63 | $23.36 | $22.56 | 71 | |
| $22.88 | -0.80 | -3.4% | $23.52 | $23.67 | $22.56 | 72 | |
| $23.68 | +1.28 | +5.7% | $22.88 | $24.00 | $22.88 | 126 | |
| $22.40 | -0.64 | -2.8% | $22.40 | $23.52 | $22.40 | 146 | |
| $23.04 | -0.32 | -1.4% | $23.84 | $25.12 | $22.56 | 1,025 | |
| $23.36 | -0.48 | -2.0% | $23.36 | $23.84 | $22.80 | 307 | |
| $23.84 | +0.64 | +2.8% | $23.04 | $24.48 | $23.04 | 209 | |
| $23.20 | -0.64 | -2.7% | $23.36 | $24.16 | $23.10 | 164 | |
| $23.84 | 0.00 | 0.0% | $23.52 | $24.00 | $22.56 | 130 | |
| $23.84 | +2.56 | +12.0% | $21.92 | $24.48 | $21.92 | 2,155 | |
| $21.28 | -2.24 | -9.5% | $23.68 | $23.68 | $21.12 | 1,401 | |
| $23.52 | +0.32 | +1.4% | $22.88 | $24.64 | $22.88 | 772 | |
| $23.20 | -1.12 | -4.6% | $24.80 | $24.96 | $23.04 | 536 | |
| $24.32 | -0.80 | -3.2% | $25.28 | $25.76 | $23.76 | 247 | |
| $25.12 | -1.44 | -5.4% | $27.20 | $27.20 | $25.12 | 250 | |
| $26.56 | -5.60 | -17.4% | $31.20 | $31.20 | $25.60 | 1,102 | |
| $32.16 | -4.96 | -13.4% | $34.40 | $35.20 | $31.20 | 1,274 | |
| $37.12 | +5.36 | +16.9% | $35.52 | $40.00 | $18.56 | 9,937 | |
| $31.76 | +4.88 | +18.2% | $28.32 | $36.64 | $24.00 | 6,486 | |
| $26.88 | -9.92 | -27.0% | $39.84 | $44.82 | $23.04 | 4,688 | |
| $36.80 | -2.56 | -6.5% | $40.64 | $40.64 | $35.04 | 316 | |
| $39.36 | +0.80 | +2.1% | $37.20 | $40.00 | $36.80 | 266 | |
| $38.56 | +3.52 | +10.0% | $35.20 | $39.60 | $33.28 | 625 | |
| $35.04 | -0.16 | -0.5% | $35.36 | $36.16 | $33.29 | 342 | |
| $35.20 | +4.16 | +13.4% | $30.72 | $46.72 | $30.72 | 15,322 | |
| $31.04 | +1.92 | +6.6% | $29.44 | $31.68 | $28.80 | 216 | |
| $29.12 | -1.92 | -6.2% | $30.08 | $31.04 | $27.68 | 85 | |
| $31.04 | -0.48 | -1.5% | $31.68 | $32.00 | $30.56 | 167 | |
| $31.52 | +0.32 | +1.0% | $30.24 | $31.52 | $30.24 | 67 | |
| $31.20 | 0.00 | 0.0% | $30.40 | $31.20 | $29.60 | 67 | |
| $31.20 | +0.48 | +1.6% | $29.12 | $31.84 | $28.96 | 126 | |
| $30.72 | +1.12 | +3.8% | $29.28 | $31.20 | $28.72 | 160 | |
| $29.60 | +0.48 | +1.6% | $28.50 | $30.08 | $27.84 | 100 | |
| $29.12 | -0.56 | -1.9% | $29.60 | $30.40 | $28.16 | 135 |
- Ticker
- NASDAQ:RPGL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 23, 2026
Republic Power Group Limited Announces 1-For-16 Reverse Share Split
Latest news
Republic Power Group Limited Announces 1-For-16 Reverse Share Split
Sep 23, 2026
Closed $16.06 (-29.6%) on Sep 23, 2026
Republic Power Group Limited Regains Compliance with Nasdaq Minimum Bid Price Requirement
Jul 8, 2026
Closed $37.92 (+33.1%) on Jul 9, 2026
Republic Power Group Limited Announces 1-For-40 Reverse Share Split
May 26, 2026
Closed $160.00 (-13.8%) on May 26, 2026
Republic Power Group Limited Announces Strategic Investment and Technology Access Agreement to Enter High-Growth RWA Tokenization and Blockchain Infrastructure Markets
Apr 27, 2026
Closed $440.32 (-2.8%) on Apr 27, 2026
Republic Power Group Limited Announces 1-For-20 Reverse Share Split
Feb 20, 2026
Closed $3,573.76 (-8.8%) on Feb 20, 2026
Correction: Republic Power Group Limited (NASDAQ: RPGL)
Feb 20, 2026
Closed $3,573.76 (-8.8%) on Feb 20, 2026
Republic Power Group Limited announces strategic partnership with NVT to advance blockchain-enabled asset tokenization and capital markets solutions
Feb 11, 2026
Closed $5,009.92 (-18.5%) on Feb 11, 2026
Republic Power Group Limited Announces Receipt of a Bid Deficiency Notice from Nasdaq
Jan 7, 2026
Closed $7,296.00 (+8.8%) on Jan 8, 2026
Republic Power Group Limited Receives NASDAQ Notice Related to Late Filing of Form 20-F
Nov 26, 2025
Closed $5,464.32 (-8.0%) on Nov 26, 2025
Republic Power Group Limited on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 9 in the last 12 months · 11 in all · newest Sep 23, 2026 · oldest 2025
Where Republic Power Group Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RPGL · Home listing · This page | NASDAQ | United States | USD |
| BOATS:RPGL | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Republic Power Group Limited.