Republic Technologies Inc. (CSE:DOCT)
0.4900
+0.0100 (2.04%)
Oct 10, 2025, 10:14 AM EDT
Republic Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |