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