MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPGL — Republic Power Group Limited Class A Ordinary Shares
NasdaqRepublic Power Group Limited Class A Ordinary Shares
$40.00
+3.66(+10.07%)
- O
- 36.24
- H
- 42.10
- L
- 36.02
- V
- 29.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.00
Period Return-99%
Period High$4,152.00
Period Low$1.16
Avg Daily Volume285.0K
Total Trading Days248
RPGL — Historical OHLCV Price & Volume Table
Oct 14, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.24 | $42.10 | $36.02 | $40.00 | +$3.66 | +10.07% | 29,422 | $39.63 | $36.02 $42.10 |
| Oct 7, 2026 | $35.00 | $37.44 | $34.97 | $36.34 | +$1.57 | +4.50% | 28,426 | $36.12 | $34.97 $37.44 |
| Oct 6, 2026 | $34.01 | $38.50 | $33.49 | $34.78 | $-0.12 | -0.33% | 21,162 | $35.09 | $33.49 $38.50 |
| Oct 5, 2026 | $37.19 | $44.00 | $34.40 | $34.89 | $-2.30 | -6.18% | 31,012 | $38.71 | $34.40 $44.00 |
| Oct 2, 2026 | $23.87 | $44.30 | $22.08 | $37.19 | +$10.99 | +41.95% | 141,011 | $33.72 | $22.08 $44.30 |
| Oct 1, 2026 | $19.04 | $26.37 | $16.40 | $26.20 | +$9.81 | +59.85% | 174,269 | $21.41 | $16.40 $26.37 |
| Sep 30, 2026 | $12.98 | $16.49 | $12.95 | $16.39 | +$3.41 | +26.31% | 26,018 | $15.26 | $12.95 $16.49 |
| Sep 29, 2026 | $12.00 | $12.98 | $12.00 | $12.98 | +$0.71 | +5.75% | 4,765 | $12.43 | $12.00 $12.98 |
| Sep 28, 2026 | $12.81 | $13.00 | $12.01 | $12.27 | $-0.73 | -5.62% | 5,324 | $12.26 | $12.01 $13.00 |
| Sep 25, 2026 | $14.24 | $14.24 | $12.50 | $13.00 | $-1.69 | -11.48% | 15,812 | $13.28 | $12.50 $14.24 |
| Sep 24, 2026 | $16.16 | $16.16 | $12.36 | $14.69 | $-1.37 | -8.55% | 25,764 | $14.16 | $12.36 $16.16 |
| Sep 23, 2026 | $22.56 | $23.04 | $13.52 | $16.06 | $-6.74 | -29.56% | 36,159 | $16.94 | $13.52 $23.04 |
| Sep 22, 2026 | $22.40 | $22.88 | $22.40 | $22.80 | $-0.32 | -1.38% | 1,019 | $22.65 | $22.40 $22.88 |
| Sep 21, 2026 | $22.63 | $23.36 | $22.56 | $23.12 | +$0.24 | +1.05% | 1,134 | $22.95 | $22.56 $23.36 |
| Sep 18, 2026 | $23.52 | $23.67 | $22.56 | $22.88 | +$21.40 | +1445.95% | 1,152 | $23.19 | $22.56 $23.67 |
| Sep 17, 2026 | $1.43 | $1.50 | $1.43 | $1.48 | +$0.08 | +5.71% | 32,207 | $1.47 | $1.43 $1.50 |
| Sep 16, 2026 | $1.40 | $1.47 | $1.40 | $1.40 | $-0.04 | -2.78% | 37,259 | $1.42 | $1.40 $1.47 |
| Sep 15, 2026 | $1.49 | $1.57 | $1.41 | $1.44 | $-0.02 | -1.37% | 253,751 | $1.51 | $1.41 $1.57 |
| Sep 14, 2026 | $1.46 | $1.49 | $1.43 | $1.46 | $-0.03 | -2.01% | 77,994 | $1.45 | $1.43 $1.49 |
| Sep 11, 2026 | $1.44 | $1.53 | $1.44 | $1.49 | +$0.04 | +2.76% | 53,395 | $1.49 | $1.44 $1.53 |
| Sep 10, 2026 | $1.46 | $1.51 | $1.44 | $1.45 | $-0.04 | -2.68% | 42,029 | $1.48 | $1.44 $1.51 |
| Sep 9, 2026 | $1.47 | $1.50 | $1.41 | $1.49 | +$0.00 | +0.00% | 33,381 | $1.48 | $1.41 $1.50 |
| Sep 8, 2026 | $1.37 | $1.53 | $1.37 | $1.49 | +$0.16 | +12.03% | 551,690 | $1.46 | $1.37 $1.53 |
| Sep 4, 2026 | $1.48 | $1.48 | $1.32 | $1.33 | $-0.14 | -9.52% | 358,760 | $1.43 | $1.32 $1.48 |
| Sep 3, 2026 | $1.43 | $1.54 | $1.43 | $1.47 | +$0.02 | +1.38% | 197,523 | $1.49 | $1.43 $1.54 |
| Sep 2, 2026 | $1.55 | $1.56 | $1.44 | $1.45 | $-0.07 | -4.61% | 136,417 | $1.52 | $1.44 $1.56 |
| Sep 1, 2026 | $1.58 | $1.61 | $1.48 | $1.52 | $-0.05 | -3.18% | 63,199 | $1.53 | $1.48 $1.61 |
| Aug 31, 2026 | $1.70 | $1.70 | $1.57 | $1.57 | $-0.09 | -5.42% | 63,936 | $1.63 | $1.57 $1.70 |
| Aug 28, 2026 | $1.95 | $1.95 | $1.60 | $1.66 | $-0.35 | -17.41% | 282,152 | $1.75 | $1.60 $1.95 |
| Aug 27, 2026 | $2.15 | $2.20 | $1.95 | $2.01 | $-0.31 | -13.36% | 326,013 | $2.07 | $1.95 $2.20 |