5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
-1.64%
Republic Digital Acquisition Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | |
| 06/22/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 200 | $310.50 M |
| 06/18/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.32 | 29.10 K | $309.60 M |
| 06/17/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 237 | $310.50 M |
| 06/16/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 133 | $310.50 M |
| 06/15/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 200 | $310.80 M |
| 06/12/2026 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 2.50 K | $309.30 M |
| 06/11/2026 | $10.35 | $10.33 (-0.19%) | $10.36 | $10.33 | 2.40 K | $309.90 M |
| 06/10/2026 | $10.34 | $10.34 (0%) | $10.35 | $10.32 | 350.50 K | $310.20 M |
| 06/09/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 12 | $310.20 M |
| 06/08/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 215 | $310.20 M |
| 06/05/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 114 | $310.20 M |
| 06/04/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 225 | $309.90 M |
| 06/03/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1 | $310.20 M |
| 06/02/2026 | $10.30 | $10.34 (0.39%) | $10.34 | $10.30 | 509 | $310.20 M |
| 06/01/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $310.20 M |
| 05/29/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $310.20 M |
| 05/28/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 618 | $310.20 M |
| 05/27/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1.50 K | $309.60 M |
| 05/26/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.00 K | $308.70 M |
| 05/22/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 12.51 K | $309.00 M |
| 05/21/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $308.70 M |
| 05/20/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.10 K | $308.70 M |
| 05/19/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 33.20 K | $308.40 M |
| 05/18/2026 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 92.00 K | $307.80 M |
| 05/15/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 10.24 K | $308.10 M |
| 05/14/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 21.90 K | $308.10 M |
| 05/13/2026 | $10.27 | $10.26 (-0.1%) | $10.28 | $10.26 | 247.20 K | $307.80 M |
| 05/12/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 27.13 K | $308.10 M |
| 05/11/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 46.90 K | $308.10 M |
| 05/08/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 20 | $307.80 M |
| 05/07/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 19.50 K | $307.80 M |
| 05/06/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 23.93 K | $307.50 M |
| 05/05/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 246.20 K | $307.50 M |
| 05/04/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 17.20 K | $307.50 M |
| 05/01/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 86.30 K | $307.50 M |
| 04/30/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 14.03 K | $307.50 M |
| 04/29/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.25 | 24.90 K | $307.50 M |
| 04/28/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 118.21 K | $307.50 M |
| 04/27/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 161.95 K | $307.50 M |
| 04/24/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 261.30 K | $307.50 M |
| 04/23/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 200 | $307.80 M |
| 04/22/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 105.50 K | $307.50 M |
| 04/21/2026 | $10.25 | $10.25 (0%) | $10.26 | $10.24 | 176.83 K | $307.50 M |
| 04/20/2026 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 213 | $307.50 M |
| 04/17/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 400 | $307.80 M |
| 04/16/2026 | $10.24 | $10.26 (0.2%) | $10.26 | $10.24 | 7.80 K | $307.80 M |
| 04/15/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 26.44 K | $307.50 M |
| 04/14/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 2.33 K | $307.20 M |
| 04/13/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 174.40 K | $306.90 M |
| 04/10/2026 | $10.23 | $10.23 (0%) | $10.24 | $10.23 | 58.83 K | $306.90 M |
| 04/09/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 17.41 K | $306.90 M |
| 04/08/2026 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.22 | 12.51 K | $306.60 M |
| 04/07/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 105.80 K | $306.30 M |
| 04/06/2026 | $10.25 | $10.23 (-0.2%) | $10.27 | $10.23 | 1.50 K | $306.90 M |
| 04/02/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 1.78 K | $306.90 M |
| 04/01/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 700 | $307.20 M |
| 03/31/2026 | $10.24 | $10.23 (-0.1%) | $10.24 | $10.23 | 25.14 K | $306.90 M |
| 03/30/2026 | $10.23 | $10.24 (0.1%) | $10.24 | $10.23 | 1.29 K | $307.20 M |
| 03/27/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.21 | 82.30 K | $306.30 M |
| 03/26/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 2.10 K | $306.30 M |
| 03/25/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 15.60 K | $306.30 M |
| 03/24/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 800 | $307.50 M |
| 03/23/2026 | $10.30 | $10.25 (-0.49%) | $10.30 | $10.22 | 11.85 K | $307.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
