5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
-0.10%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.36 | $10.39 (0.27%) | $10.39 | $10.36 | 3 | |
| 08/06/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $310.80 M |
| 08/05/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $310.80 M |
| 08/04/2026 | $10.39 | $10.36 (-0.29%) | $10.39 | $10.36 | 1.24 K | $310.80 M |
| 08/03/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.35 | 347.00 K | $311.10 M |
| 07/31/2026 | $10.37 | $10.35 (-0.19%) | $10.37 | $10.35 | 2.50 K | $310.50 M |
| 07/30/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 9 | $310.80 M |
| 07/29/2026 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.35 | 5.22 K | $310.80 M |
| 07/28/2026 | $10.37 | $10.35 (-0.19%) | $10.37 | $10.35 | 3.04 K | $310.50 M |
| 07/27/2026 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.36 | 611 | $310.80 M |
| 07/24/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3 | $310.50 M |
| 07/23/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 101.50 K | $310.50 M |
| 07/22/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.54 K | $310.20 M |
| 07/21/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 229 | $310.20 M |
| 07/20/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 11 | $310.50 M |
| 07/17/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 7 | $310.50 M |
| 07/16/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 225.53 K | $310.50 M |
| 07/15/2026 | $10.40 | $10.35 (-0.48%) | $10.40 | $10.35 | 170.61 K | $310.50 M |
| 07/14/2026 | $10.33 | $10.35 (0.19%) | $10.35 | $10.33 | 386.40 K | $310.50 M |
| 07/13/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 34 | $309.90 M |
| 07/10/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 810 | $309.90 M |
| 07/09/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 36 | $310.20 M |
| 07/08/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 1.12 K | $310.20 M |
| 07/07/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.33 | 33.54 K | $310.20 M |
| 07/06/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.91 K | $310.20 M |
| 07/02/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 250.13 K | $310.20 M |
| 07/01/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 143 | $309.90 M |
| 06/30/2026 | $10.34 | $10.32 (-0.19%) | $10.34 | $10.31 | 16.71 K | $309.60 M |
| 06/29/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 134 | $310.20 M |
| 06/26/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 102 | $309.90 M |
| 06/25/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $309.90 M |
| 06/24/2026 | $10.33 | $10.33 (0%) | $10.34 | $10.33 | 925 | $309.90 M |
| 06/23/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 207 | $310.20 M |
| 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 |
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.
