Republic Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.28	0.26	0.27	0.27	-	18,450
Dec 4, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	35,187
Dec 3, 2025	0.28	0.28	0.24	0.27	0.27	-3.64%	59,875
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	-1.79%	11,555
Dec 1, 2025	0.31	0.31	0.28	0.28	0.28	-6.67%	46,262
Nov 28, 2025	0.33	0.33	0.29	0.30	0.30	-9.09%	57,669
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	1,026
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	5.00%	2,104
Nov 21, 2025	0.32	0.32	0.30	0.30	0.30	-	21,613
Nov 20, 2025	0.32	0.32	0.30	0.30	0.30	-	14,090
Nov 19, 2025	0.31	0.33	0.29	0.30	0.30	-3.23%	48,872
Nov 18, 2025	0.33	0.33	0.29	0.31	0.31	-8.82%	20,766
Nov 17, 2025	0.35	0.36	0.33	0.34	0.34	-5.56%	27,058
Nov 14, 2025	0.37	0.39	0.34	0.36	0.36	-5.26%	77,800
Nov 13, 2025	0.43	0.43	0.38	0.38	0.38	-9.52%	37,740
Nov 12, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	18,200
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	5.13%	1,752
Nov 10, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	6,610
Nov 7, 2025	0.38	0.39	0.37	0.38	0.38	-	19,650
Nov 6, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	20,000
Nov 5, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	2,243
Nov 4, 2025	0.40	0.42	0.39	0.40	0.40	-8.05%	97,290
Nov 3, 2025	0.48	0.48	0.44	0.44	0.44	-7.45%	17,618
Oct 31, 2025	0.48	0.48	0.46	0.47	0.47	4.44%	17,504
Oct 30, 2025	0.48	0.48	0.42	0.45	0.45	-5.26%	32,315
Oct 29, 2025	0.48	0.48	0.46	0.48	0.48	1.06%	23,525
Oct 28, 2025	0.49	0.49	0.47	0.47	0.47	-5.05%	5,218
Oct 27, 2025	0.49	0.50	0.44	0.50	0.50	3.13%	33,614
Oct 24, 2025	0.48	0.48	0.45	0.48	0.48	9.09%	51,062
Oct 23, 2025	0.49	0.49	0.43	0.44	0.44	-10.20%	39,366
Oct 22, 2025	0.50	0.50	0.47	0.49	0.49	-3.92%	27,250
Oct 21, 2025	0.55	0.55	0.49	0.51	0.51	-10.53%	40,125
Oct 20, 2025	0.45	0.57	0.42	0.57	0.57	35.71%	102,216
Oct 17, 2025	0.44	0.45	0.42	0.42	0.42	3.70%	45,263
Oct 16, 2025	0.45	0.45	0.41	0.41	0.41	-7.95%	27,363
Oct 15, 2025	0.45	0.45	0.42	0.44	0.44	-	14,234
Oct 14, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	23,722
Oct 10, 2025	0.50	0.50	0.45	0.45	0.45	-8.16%	76,500
Oct 9, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	43,722
Oct 8, 2025	0.47	0.50	0.43	0.50	0.50	4.17%	81,769
Oct 7, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	7,494
Oct 6, 2025	0.52	0.52	0.47	0.49	0.49	-10.91%	112,141
Oct 3, 2025	0.56	0.56	0.52	0.55	0.55	-1.79%	16,662
Oct 2, 2025	0.59	0.59	0.56	0.56	0.56	3.70%	11,400
Oct 1, 2025	0.57	0.59	0.53	0.54	0.54	-5.26%	26,700
Sep 30, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	10,012
Sep 29, 2025	0.59	0.59	0.54	0.56	0.56	3.70%	18,300
Sep 26, 2025	0.59	0.60	0.52	0.54	0.54	-6.90%	67,565
Sep 25, 2025	0.67	0.67	0.56	0.58	0.58	-14.71%	144,035