Republic Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.94%	165,800
Sep 17, 2025	0.70	0.72	0.68	0.68	0.68	-2.86%	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	-4.11%	86,976
Sep 12, 2025	0.74	0.74	0.71	0.73	0.73	-2.67%	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
Aug 20, 2025	0.59	0.59	0.59	0.59	0.59	-	7,100
Aug 19, 2025	0.60	0.64	0.59	0.59	0.59	1.72%	24,720
Aug 18, 2025	0.56	0.62	0.56	0.58	0.58	1.75%	19,045
Aug 15, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	26,157
Aug 14, 2025	0.55	0.55	0.55	0.55	0.55	22.22%	159,879
Aug 13, 2025	0.48	0.48	0.44	0.45	0.45	-2.17%	26,256
Aug 12, 2025	0.46	0.47	0.46	0.46	0.46	-	39,386
Aug 11, 2025	0.50	0.50	0.46	0.46	0.46	-8.00%	21,903
Aug 8, 2025	0.50	0.54	0.50	0.50	0.50	-	29,560
Aug 7, 2025	0.51	0.52	0.46	0.50	0.50	-1.96%	28,719
Aug 6, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	2,177
Aug 5, 2025	0.50	0.53	0.49	0.52	0.52	4.00%	17,639
Aug 1, 2025	0.50	0.55	0.47	0.50	0.50	4.17%	187,175
Jul 31, 2025	0.48	0.48	0.48	0.48	0.48	-1.03%	80,380
Jul 30, 2025	0.55	0.55	0.46	0.49	0.49	-10.19%	35,769
Jul 29, 2025	0.56	0.58	0.52	0.54	0.54	3.85%	46,884
Jul 28, 2025	0.67	0.67	0.52	0.52	0.52	-17.46%	203,339
Jul 25, 2025	0.67	0.67	0.63	0.63	0.63	-8.70%	113,658
Jul 24, 2025	0.69	0.69	0.69	0.69	0.69	-4.17%	18,926
Jul 23, 2025	0.73	0.73	0.72	0.72	0.72	-	20,520
Jul 22, 2025	0.71	0.73	0.71	0.72	0.72	-2.70%	7,612
Jul 21, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	9,000
Jul 18, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	9,511
Jul 17, 2025	0.75	0.79	0.70	0.72	0.72	-	16,512
Jul 16, 2025	0.76	0.76	0.72	0.72	0.72	-4.00%	10,543
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	17,020
Jul 14, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	11,328
Jul 11, 2025	0.70	0.70	0.67	0.70	0.70	7.69%	24,720
Jul 10, 2025	0.69	0.69	0.58	0.65	0.65	-9.72%	118,550