Republic Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.59	0.60	0.56	0.56	-	-5.08%	26,157
Aug 14, 2025	0.49	0.59	0.49	0.59	-	31.11%	159,879
Aug 13, 2025	0.48	0.48	0.44	0.45	-	-2.17%	26,256
Aug 12, 2025	0.46	0.47	0.46	0.46	-	-	39,386
Aug 11, 2025	0.50	0.50	0.46	0.46	-	-8.00%	21,903
Aug 8, 2025	0.50	0.54	0.50	0.50	-	-	29,560
Aug 7, 2025	0.51	0.52	0.46	0.50	-	-1.96%	28,719
Aug 6, 2025	0.53	0.53	0.51	0.51	-	-1.92%	2,177
Aug 5, 2025	0.50	0.53	0.49	0.52	-	4.00%	17,639
Aug 1, 2025	0.50	0.55	0.47	0.50	-	1.01%	187,175
Jul 31, 2025	0.46	0.51	0.46	0.50	-	2.06%	80,380
Jul 30, 2025	0.55	0.55	0.46	0.49	-	-10.19%	35,769
Jul 29, 2025	0.56	0.58	0.52	0.54	-	3.85%	46,884
Jul 28, 2025	0.67	0.67	0.52	0.52	-	-17.46%	203,339
Jul 25, 2025	0.70	0.70	0.60	0.63	-	-7.35%	113,658
Jul 24, 2025	0.70	0.70	0.68	0.68	-	-6.85%	18,926
Jul 23, 2025	0.72	0.73	0.72	0.73	-	1.39%	20,520
Jul 22, 2025	0.71	0.73	0.71	0.72	-	1.41%	7,612
Jul 21, 2025	0.73	0.74	0.71	0.71	-	-2.74%	9,000
Jul 18, 2025	0.72	0.74	0.72	0.73	-	1.39%	9,511
Jul 17, 2025	0.75	0.79	0.70	0.72	-	-	16,512
Jul 16, 2025	0.76	0.76	0.72	0.72	-	-4.00%	10,543
Jul 15, 2025	0.77	0.77	0.72	0.75	-	-	17,020
Jul 14, 2025	0.70	0.76	0.69	0.75	-	7.14%	11,328
Jul 11, 2025	0.70	0.70	0.67	0.70	-	7.69%	24,720
Jul 10, 2025	0.69	0.69	0.58	0.65	-	-9.72%	118,550
Jul 9, 2025	0.78	0.78	0.72	0.72	-	-4.00%	23,563
Jul 8, 2025	0.78	0.78	0.75	0.75	-	-3.85%	44,367
Jul 7, 2025	0.79	0.79	0.77	0.78	-	1.30%	42,750
Jul 4, 2025	0.79	0.80	0.77	0.77	-	-2.53%	8,990
Jul 3, 2025	0.81	0.85	0.75	0.79	-	-2.47%	72,008
Jul 2, 2025	0.78	0.84	0.75	0.81	-	10.96%	133,154
Jun 30, 2025	0.79	0.79	0.66	0.73	-	-7.59%	75,629
Jun 27, 2025	0.74	0.79	0.74	0.79	-	8.22%	56,180
Jun 26, 2025	0.70	0.75	0.70	0.73	-	5.80%	23,510
Jun 25, 2025	0.70	0.71	0.68	0.69	-	-	30,044
Jun 24, 2025	0.63	0.70	0.63	0.69	-	7.81%	150,251
Jun 23, 2025	0.61	0.65	0.61	0.64	-	4.92%	84,479
Jun 20, 2025	0.64	0.65	0.61	0.61	-	-6.15%	81,539
Jun 19, 2025	0.64	0.66	0.64	0.65	-	3.17%	5,731
Jun 18, 2025	0.67	0.68	0.63	0.63	-	-	47,288
Jun 17, 2025	0.63	0.65	0.61	0.63	-	6.78%	16,777
Jun 16, 2025	0.59	0.59	0.59	0.59	-	-	20,341
Jun 13, 2025	0.59	0.59	0.56	0.59	-	-	65,403
Jun 12, 2025	0.65	0.65	0.57	0.59	-	-1.67%	97,635
Jun 11, 2025	0.50	0.64	0.50	0.60	-	31.87%	46,069
Jun 10, 2025	0.49	0.50	0.46	0.46	-	-6.19%	109,943
Jun 9, 2025	0.45	0.49	0.45	0.49	-	7.78%	28,050
Jun 6, 2025	0.46	0.46	0.45	0.45	-	-4.26%	31,472
Jun 5, 2025	0.46	0.47	0.46	0.47	-	-	18,901