ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Republic Power Group Limited - Class A Ordinary Shares (NQ:RPGL)

0.5280 -0.3541 (-40.14%)
Official Closing Price Updated: 4:15 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.250 1.850 0.4921 0.5280 91,839,800 -0.35(-40.14%)
Jan 29, 2026 0.3400 1.390 0.3399 0.8821 119,344,872 +0.56(+173.86%)
Jan 28, 2026 0.3410 0.3571 0.3221 0.3221 79,037 -0.01(-1.77%)
Jan 27, 2026 0.3300 0.3605 0.3219 0.3279 158,382 -0.01(-3.56%)
Jan 26, 2026 0.3686 0.3801 0.3400 0.3400 195,267 -0.04(-10.53%)
Jan 23, 2026 0.4000 0.4098 0.3800 0.3800 133,066 -0.02(-5.00%)
Jan 22, 2026 0.4100 0.4174 0.4000 0.4000 120,708 -0.01(-2.72%)
Jan 21, 2026 0.4100 0.4342 0.4075 0.4112 139,714 +0.00(+0.05%)
Jan 20, 2026 0.3900 0.4550 0.3801 0.4110 219,185 +0.01(+2.72%)
Jan 16, 2026 0.4300 0.4390 0.3900 0.4001 167,153 -0.00(-0.87%)
Jan 15, 2026 0.3900 0.4422 0.3890 0.4036 271,904 +0.01(+3.06%)
Jan 14, 2026 0.4600 0.4600 0.3844 0.3916 326,736 -0.05(-11.96%)
Jan 13, 2026 0.4800 0.4995 0.4300 0.4448 236,005 -0.04(-8.46%)
Jan 12, 2026 0.5355 0.5374 0.4523 0.4859 800,572 -0.07(-11.99%)
Jan 09, 2026 0.5590 0.5687 0.5189 0.5521 292,762 -0.02(-3.14%)
Jan 08, 2026 0.5145 0.6461 0.5145 0.5700 819,777 +0.05(+8.76%)
Jan 07, 2026 0.5328 0.5328 0.5111 0.5241 515,476 +0.03(+6.98%)
Jan 06, 2026 0.5947 0.6302 0.4899 0.4899 813,191 -0.12(-19.98%)
Jan 05, 2026 0.6100 0.7793 0.6055 0.6122 2,466,160 -0.05(-8.09%)
Jan 02, 2026 0.5300 0.6700 0.5300 0.6661 2,220,974 +0.11(+18.95%)
Dec 31, 2025 0.5701 0.6598 0.5163 0.5600 2,818,466 -0.02(-4.11%)
Dec 30, 2025 0.5806 0.6057 0.4790 0.5840 9,501,267 -0.10(-14.54%)
Dec 29, 2025 0.4678 0.8698 0.3780 0.6834 525,384,768 +0.42(+159.55%)
Dec 26, 2025 0.2640 0.2963 0.2600 0.2633 20,238,108 -0.00(-0.64%)
Dec 24, 2025 0.2780 0.2865 0.2626 0.2650 59,933 -0.01(-4.61%)
Dec 23, 2025 0.3000 0.3080 0.2701 0.2778 252,951 -0.03(-8.95%)
Dec 22, 2025 0.2700 0.3192 0.2511 0.3051 720,058 +0.03(+12.21%)
Dec 19, 2025 0.3875 0.3975 0.2318 0.2719 2,341,159 -0.13(-32.31%)
Dec 18, 2025 0.4070 0.4263 0.3700 0.4017 352,965 -0.02(-5.04%)
Dec 17, 2025 0.4300 0.4500 0.4161 0.4230 114,250 +0.00(+0.33%)
Dec 16, 2025 0.4399 0.4700 0.4176 0.4216 97,893 -0.02(-5.30%)
Dec 15, 2025 0.4720 0.4850 0.4049 0.4452 319,126 -0.07(-13.77%)
Dec 12, 2025 0.5371 0.5371 0.4735 0.5163 308,333 -0.04(-7.21%)
Dec 11, 2025 0.5400 0.6042 0.5201 0.5564 677,124 +0.03(+4.98%)
Dec 10, 2025 0.5200 0.5350 0.4954 0.5300 181,523 +0.02(+3.90%)
Dec 09, 2025 0.5483 0.5650 0.5101 0.5101 292,360 -0.05(-8.17%)
Dec 08, 2025 0.4900 0.5798 0.4900 0.5555 486,414 +0.02(+3.72%)
Dec 05, 2025 0.4972 0.5356 0.4900 0.5356 422,902 -0.00(-0.81%)
Dec 04, 2025 0.4400 0.5400 0.4419 0.5400 633,168 +0.05(+9.89%)
Dec 03, 2025 0.3987 0.5037 0.3950 0.4914 1,448,684 +0.07(+17.79%)
Dec 02, 2025 0.4380 0.4400 0.3828 0.4172 974,454 -0.01(-2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.