MetaCap

Republic Power Group Stock Price History

NASDAQ: RPGLTechnologyComputer Software: Prepackaged SoftwareUSD

40.000.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RPGL price history at a glance

The price history for Republic Power Group (RPGL) on this page begins on October 13, 2025, when the stock closed at $20,224.00; it most recently closed at $40.00 on October 5, 2026. The highest price in this record is $66,432.00, reached on October 13, 2025; the latest close is 99.9% below that peak. In the last 12 months alone, RPGL has lost 99.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$66,432.00
Date of high
Oct 13, 2025
Low since 2025
$12.00
Date of low
Sep 28, 2026
52-week high
$66,432.00
52-week low
$12.00
IPO year
2025
Last close
$40.00

RPGL returns

1 week

+7.56%

1 month

+67.79%

3 months

+17.37%

6 months

-88.96%

Year to date

-99.44%

1 year

-99.94%

RPGL price return, excluding dividends.

RPGL annual returns

Calendar-year price returns
YearYear-end closeReturn
202640.00-99.53%
2025*8,524.80-57.85%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

RPGL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
41.2642.5440.0040.000.00%
37.7942.1036.6940.00+10.07%
35.0037.2135.0036.34+4.50%
34.0138.5033.4934.78-0.33%
37.1944.0034.4034.89-6.18%
23.8744.3022.0837.19+41.95%
19.0426.3716.4026.20+59.85%
12.9816.4912.9516.39+26.31%
12.0012.9812.0012.98+5.75%
12.8113.0012.0112.27-5.62%
14.2414.2412.5013.00-11.49%
16.1616.1612.3714.69-8.57%
22.5623.0413.5216.06-29.54%
22.4022.8822.4022.80-1.38%
22.6223.3622.5623.12+1.05%
23.5223.6622.5622.88-3.38%
22.8824.0022.8823.68+5.71%
22.4023.5222.4022.40-2.78%
23.8425.1222.5623.04-1.37%
23.3623.8422.8023.36-2.01%
23.0424.4823.0423.84+2.76%
23.3624.1623.1023.20-2.68%
23.5224.0022.5623.840.00%
21.9224.4821.9223.84+12.03%
23.6823.6821.1221.28-9.52%
22.8824.6422.8823.52+1.38%
24.8024.9623.0423.20-4.61%
25.2825.7623.7624.32-3.18%
27.2027.2025.1225.12-5.42%
31.2031.2025.6026.56-17.41%
34.4035.2031.2032.16-13.36%
35.5240.0018.5637.12+16.88%
28.3236.6424.0031.76+18.15%
39.8444.8223.0426.88-26.96%
40.6440.6435.0436.80-6.50%
37.2040.0036.8039.36+2.07%
35.2039.6033.2838.56+10.05%
35.3636.1633.3035.04-0.45%
30.7246.7230.7235.20+13.40%
29.4431.6828.8031.04+6.59%
30.0831.0427.6829.12-6.19%
31.6832.0030.5631.04-1.52%
30.2431.5230.2431.52+1.03%
30.4031.2029.6031.200.00%
29.1231.8428.9631.20+1.56%
29.2831.2028.7230.72+3.78%
28.5030.0827.8429.60+1.65%
29.6030.4028.1629.12-1.89%
31.6831.8129.6029.68-0.80%
31.3631.7629.9229.92-5.56%
30.5632.4830.4031.68+2.06%
30.4032.1630.2431.04+2.11%
27.6832.0027.6830.40+12.43%
28.4831.2026.8827.04-12.44%
28.8033.2828.0030.88+8.43%
27.2029.2825.7828.48+4.09%
27.0428.4826.8827.36+1.79%
28.0028.6425.6026.88-5.08%
28.6434.0827.2028.32+1.14%
26.7228.9626.0828.00+4.79%
28.9628.9626.5626.72-7.73%
31.2031.2027.8428.96-6.70%
30.8833.4430.0831.04-4.90%
31.5232.6429.9232.64-4.23%
34.2439.6833.4434.08-10.13%
38.7241.2834.4037.92+33.15%
28.1629.4428.1628.48-3.26%
29.1229.4428.8029.44-1.08%
30.0830.0828.1629.76+0.54%
31.2032.5428.8029.60-7.04%
32.0032.3231.5231.84+1.02%
31.5233.2830.4031.52+0.25%
31.8433.5830.7231.44+0.77%
32.8033.1230.5631.20-3.47%
34.2434.2432.0032.32-2.88%
33.7634.8832.5633.28+1.22%
34.8638.4032.0032.88-4.86%
36.0036.0032.8034.56-5.26%
36.8038.3835.2036.48-2.98%
39.0440.6436.8037.60-7.48%
37.2841.4437.2840.64+6.72%
37.3641.6036.6438.08+2.59%
38.0846.8837.1237.12-5.31%
40.0046.4038.0839.20+4.70%
35.2040.1634.8837.44+8.33%
32.0039.3630.4034.56-2.70%
36.3237.7632.0035.52-4.72%
44.8046.2636.9637.28-20.48%
61.2888.9640.6446.88-3.30%
174.40208.8848.4848.48-73.09%
160.00187.20159.84180.16+10.18%
153.12189.92153.12163.52+3.13%
153.76167.84152.00158.56+2.16%
147.52189.12131.68155.20-4.15%
154.88175.36147.20161.92+1.20%
163.84163.84134.40160.00-13.79%
178.56188.16167.04185.60+5.84%
167.68187.52161.92175.36+5.38%
156.16179.84141.44166.40+10.17%
192.00204.16149.12151.04-23.87%
200.32310.40186.88198.40-3.13%
222.08236.80167.04204.80-5.88%
253.44268.80208.00217.60-10.05%
293.76310.40241.92241.92-15.06%
315.52345.60278.40284.80-2.20%
480.00495.36250.88291.20-45.51%
1,523.201,708.80529.28534.40-63.70%
851.201,587.20851.201,472.00+72.93%
1,030.401,120.00851.20851.20-22.67%
979.201,273.60972.801,100.80+13.16%
1,062.401,081.60883.20972.80-10.06%
1,190.401,228.80928.001,081.60-12.89%
947.201,459.20947.201,241.60+35.66%
684.801,036.80640.00915.20+43.00%
437.12678.40422.40640.00+45.35%
454.40499.20435.20440.32-2.82%
554.88659.20435.20453.12-19.27%
556.80631.04544.00561.28-6.30%
396.80678.40373.76599.04+30.73%
294.40594.56294.40458.24+59.11%
284.80306.56256.00288.00-4.05%
317.44323.20281.60300.16-7.50%
248.32402.56229.76324.48+34.48%
316.80319.36232.32241.28-29.00%
346.24371.84339.84339.84-0.75%
362.88365.44339.20342.40-5.48%
390.40394.24339.20362.24-4.87%
401.28402.56380.80380.80-9.57%
362.88428.80362.88421.12+16.05%
353.92362.88329.60362.88+5.00%
325.76370.56323.20345.60+6.30%
352.64368.00314.88325.12-9.29%
340.48416.00340.48358.40+9.80%
261.76393.60254.08326.40+15.91%
300.80320.00263.04281.60-9.47%
320.00344.96310.40311.04-7.07%
357.12371.20334.08334.72-6.77%
358.40373.76328.32359.04+2.00%
340.48376.96331.52352.00-10.28%
492.80519.68390.40392.32-11.16%
364.80479.36346.88441.60+30.93%
384.00390.40332.80337.28-12.46%
473.60512.00371.20385.28-18.10%
529.28569.60462.08470.40-10.37%
506.24585.60487.68524.80+3.14%
595.20624.00482.56508.80-16.32%
672.00716.80583.04608.00-17.39%
697.60768.00665.60736.00+3.60%
729.60748.16704.00710.40-4.31%
780.80806.40697.60742.40-11.45%
870.40900.48806.40838.40-14.94%
998.401,024.00947.20985.60-4.35%
1,145.601,177.60998.401,030.40-18.27%
1,216.001,298.561,152.001,260.80+10.67%
1,612.801,638.401,088.001,139.20-10.55%
2,515.202,553.601,216.001,273.60-51.34%
3,328.003,328.002,560.002,617.60-25.64%
4,006.404,473.603,520.003,520.00-14.33%
3,315.205,401.602,316.804,108.80+17.15%
3,468.803,673.603,353.603,507.20-1.79%
3,993.604,096.003,494.403,571.20-8.82%
4,569.604,569.603,456.003,916.80-14.29%
4,800.004,992.004,428.804,569.60-5.80%
4,902.405,324.804,454.404,851.20-1.56%
5,107.205,504.004,761.604,928.00-5.17%
5,376.005,504.004,864.005,196.80+3.84%
6,144.006,272.003,072.005,004.80-18.54%
6,540.808,038.405,632.006,144.00-4.00%
6,272.006,976.005,888.006,400.00+8.70%
5,785.606,630.405,772.805,888.00-3.16%
7,424.008,025.605,516.806,080.00-24.60%
8,409.608,524.807,040.008,064.00-8.43%
10,368.0010,752.007,987.208,806.40-18.10%
9,881.6013,184.007,692.8010,752.00+59.09%
16,000.0023,680.006,272.006,758.40-40.14%
4,352.0017,792.004,352.0011,289.60+173.91%
4,364.804,569.604,121.604,121.60-1.83%
4,224.004,620.804,121.604,198.40-3.53%
4,723.204,864.004,352.004,352.00-10.53%
5,120.005,248.004,864.004,864.00-5.00%
5,235.205,337.605,120.005,120.00-2.68%
5,260.805,555.205,222.405,260.800.00%
4,992.005,824.004,864.005,260.80+2.75%
5,504.005,619.204,992.005,120.00-0.99%
4,992.005,657.604,979.205,171.20+3.06%
5,888.005,888.004,915.205,017.60-11.91%
6,144.006,400.005,504.005,696.00-8.44%
6,860.806,873.605,785.606,220.80-11.96%
7,155.207,283.206,643.207,065.60-3.16%
6,592.008,268.806,592.007,296.00+8.78%
6,822.406,822.406,540.806,707.20+6.94%
7,616.008,064.006,272.006,272.00-19.93%
7,808.009,971.207,756.807,833.60-8.11%
6,784.008,576.006,784.008,524.80+18.93%
7,296.008,448.006,604.807,168.00-4.11%
7,436.807,756.806,131.207,475.20-14.49%
5,990.4011,136.004,838.408,742.40+159.70%
3,379.203,788.803,328.003,366.40-0.75%
3,558.403,673.603,366.403,392.00-4.68%
3,788.803,942.403,456.003,558.40-8.85%
3,456.004,083.203,212.803,904.00+12.13%
4,966.405,094.402,969.603,481.60-32.34%
5,209.605,452.804,736.005,145.60-4.96%
5,478.405,760.005,324.805,414.40+0.24%
5,632.006,016.005,350.405,401.60-5.17%
6,041.606,208.005,184.005,696.00-13.76%
6,873.606,873.606,067.206,604.80-7.19%
6,912.007,731.206,656.007,116.80+4.91%
6,656.006,848.006,336.006,784.00+3.92%
7,014.407,232.006,528.006,528.00-8.27%
6,272.007,424.006,272.007,116.80+3.73%
6,361.606,860.806,272.006,860.80-0.74%
5,696.006,912.005,657.606,912.00+9.98%
5,107.206,451.205,056.006,284.80+17.75%
5,606.405,632.004,902.405,337.60-2.57%
6,310.406,489.605,145.605,478.40+5.68%
5,440.005,465.605,132.805,184.00-5.15%
5,760.005,760.004,800.005,465.60-7.97%
5,836.806,144.005,504.005,939.20+0.43%
6,297.606,323.205,644.805,913.60-6.10%
5,376.006,643.205,376.006,297.60+5.81%
5,632.006,387.205,504.005,952.00+1.09%
6,233.607,808.005,824.005,888.00-4.17%
6,144.006,771.205,388.806,144.00-9.43%
10,496.0010,880.005,798.406,784.00-37.65%
15,616.0015,616.008,972.8010,880.00-42.95%
30,976.0032,000.0015,872.0019,072.00-43.56%
29,696.0034,432.0025,472.0033,792.00+13.79%
33,280.0034,304.0025,600.0029,696.00-3.73%
25,344.0034,240.0025,344.0030,848.00+19.90%
25,984.0029,696.0023,040.0025,728.00+3.08%
20,480.0025,344.0019,520.0024,960.00+25.00%
17,664.0021,760.0016,640.0019,968.00+11.43%
17,420.8019,712.0017,152.0017,920.00+6.87%
17,792.0018,598.4016,640.0016,768.00-10.88%
17,408.0019,584.0016,768.0018,816.00+8.89%
16,384.0018,944.0016,256.0017,280.00+3.05%
18,944.0018,944.0016,128.0016,768.00-11.49%
17,664.0020,224.0016,384.0018,944.00+12.12%
14,336.0021,760.0014,336.0016,896.00+20.00%
15,872.0016,512.0013,568.0014,080.00-15.38%
14,336.0021,120.0013,952.0016,640.00+21.50%
15,616.0016,896.0013,056.0013,696.00-13.71%
19,072.0019,200.0015,360.0015,872.00-17.88%
19,328.0019,968.0018,176.0019,328.00-4.43%
18,048.0021,760.0016,768.0020,224.00-12.71%
52,480.0053,299.2018,048.0023,168.00-55.85%
51,840.0054,912.0051,456.0052,480.00-17.67%
53,760.0066,432.0051,200.0063,744.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPGL chart for longer ranges.