Republic Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.25	0.26	0.24	0.25	0.25	-	167,354
Jan 16, 2026	0.25	0.25	0.23	0.25	0.25	-2.00%	85,500
Jan 15, 2026	0.25	0.25	0.24	0.25	0.25	-	22,500
Jan 14, 2026	0.27	0.27	0.24	0.25	0.25	-3.85%	16,372
Jan 13, 2026	0.24	0.27	0.22	0.26	0.26	8.33%	149,000
Jan 12, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	8,490
Jan 9, 2026	0.25	0.25	0.25	0.25	0.25	-	4,500
Jan 8, 2026	0.24	0.26	0.22	0.25	0.25	4.17%	66,000
Jan 7, 2026	0.25	0.25	0.24	0.24	0.24	-	220,896
Jan 6, 2026	0.23	0.24	0.23	0.24	0.24	9.09%	16,679
Jan 5, 2026	0.22	0.22	0.22	0.22	0.22	-	5,900
Jan 2, 2026	0.23	0.23	0.22	0.22	0.22	-	1,975
Dec 31, 2025	0.24	0.24	0.22	0.22	0.22	-2.22%	5,000
Dec 30, 2025	0.23	0.23	0.20	0.23	0.23	2.27%	53,500
Dec 29, 2025	0.21	0.24	0.21	0.22	0.22	-8.33%	55,170
Dec 24, 2025	0.23	0.24	0.23	0.24	0.24	14.29%	6,791
Dec 23, 2025	0.25	0.25	0.20	0.21	0.21	-16.00%	25,500
Dec 22, 2025	0.29	0.29	0.23	0.25	0.25	-12.28%	40,500
Dec 19, 2025	0.30	0.30	0.28	0.29	0.29	1.79%	21,000
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	500
Dec 17, 2025	0.29	0.30	0.20	0.26	0.26	-11.86%	95,985
Dec 16, 2025	0.32	0.32	0.30	0.30	0.30	-1.67%	39,225
Dec 15, 2025	0.34	0.34	0.30	0.30	0.30	-9.09%	18,160
Dec 12, 2025	0.34	0.35	0.32	0.33	0.33	-2.94%	80,001
Dec 11, 2025	0.29	0.34	0.29	0.34	0.34	7.94%	158,271
Dec 10, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	47,105
Dec 9, 2025	0.30	0.30	0.28	0.30	0.30	1.72%	32,125
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	7.41%	18,410
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