5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-0.78%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
-0.20%
Republic Digital Acquisition Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.44 | $10.42 (-0.19%) | $10.44 | $10.42 | 0 | $312.60 M |
| 09/18/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 3.24 K | $312.60 M |
| 09/17/2026 | $10.42 | $10.44 (0.19%) | $10.44 | $10.41 | 109.50 K | $313.20 M |
| 09/16/2026 | $10.42 | $10.45 (0.29%) | $10.45 | $10.42 | 375.80 K | $313.50 M |
| 09/15/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 42 | $312.90 M |
| 09/14/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 51 | $312.90 M |
| 09/11/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 3 | $312.90 M |
| 09/10/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $312.90 M |
| 09/09/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 250.10 K | $312.90 M |
| 09/08/2026 | $10.41 | $10.43 (0.19%) | $10.43 | $10.41 | 100.20 K | $312.90 M |
| 09/04/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 203.99 K | $312.90 M |
| 09/03/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 5.32 K | $312.00 M |
| 09/02/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 6.02 K | $312.00 M |
| 09/01/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 3 | $312.00 M |
| 08/31/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 8 | $312.00 M |
| 08/28/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 2.03 K | $312.00 M |
| 08/27/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 3 | $312.00 M |
| 08/26/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1 | $312.00 M |
| 08/25/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 549 | $312.00 M |
| 08/24/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 3 | $312.00 M |
| 08/21/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 2.21 K | $312.00 M |
| 08/20/2026 | $10.39 | $10.40 (0.1%) | $10.40 | $10.38 | 52.30 K | $312.00 M |
| 08/19/2026 | $10.37 | $10.38 (0.1%) | $10.38 | $10.37 | 50.42 K | $311.40 M |
| 08/18/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 1.80 K | $311.40 M |
| 08/17/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $311.40 M |
| 08/14/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 2.50 K | $311.40 M |
| 08/13/2026 | $10.40 | $10.38 (-0.19%) | $10.40 | $10.37 | 13.20 K | $311.40 M |
| 08/12/2026 | $10.37 | $10.38 (0.1%) | $10.38 | $10.37 | 5.00 K | $311.40 M |
| 08/11/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 1.02 K | $311.40 M |
| 08/10/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 118 | $312.00 M |
| 08/07/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 1.62 K | $311.10 M |
| 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 |
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.
