Republic Technologies Inc. (CSE:DOCT)
 0.4600
 +0.0100 (2.22%)
  Oct 31, 2025, 1:41 PM EDT
Republic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 6.67% | 3,504 | 
| 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 | -5.77% | 27,250 | 
| Oct 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 40,125 | 
| Oct 20, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 16.85% | 102,216 | 
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 9.88% | 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 | - | 7,494 | 
| Oct 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -12.73% | 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 | 0.57 | 0.57 | 0.57 | 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 | -8.47% | 67,565 | 
| Sep 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -15.71% | 144,035 | 
| Sep 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 24,720 | 
| Sep 23, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 2.90% | 176,656 | 
| Sep 22, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 30,022 | 
| Sep 19, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 22,540 | 
| Sep 18, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | - | 165,800 | 
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 110,182 | 
| Sep 16, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 15,986 | 
| Sep 15, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -6.67% | 86,976 | 
| Sep 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 105,017 | 
| Sep 11, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 123,407 | 
| Sep 10, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 4.29% | 97,313 | 
| Sep 9, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 14.75% | 269,624 | 
| Sep 8, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 3.39% | 93,461 | 
| Sep 5, 2025 | 0.58 | 0.62 | 0.56 | 0.59 | 0.59 | 7.27% | 90,275 | 
| Sep 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 410,500 | 
| Sep 3, 2025 | 0.60 | 0.65 | 0.55 | 0.55 | 0.55 | 3.77% | 89,676 | 
| Sep 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 90,923 | 
| Aug 29, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 9,200 | 
| Aug 28, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 3,000 | 
| Aug 27, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | -1.89% | 20,858 | 
| Aug 26, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | - | 12,000 | 
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -8.62% | 130,976 | 
| Aug 22, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 18,242 | 
| Aug 21, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 10,490 |