5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+0.89%
1 YEAR PERFORMANCE
-1.06%
Republic Digital Acquisition Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.47 | 100.68 K | $314.10 M |
| 11/04/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 128 | $314.10 M |
| 11/03/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $314.10 M |
| 11/02/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 44.23 K | $314.10 M |
| 10/30/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 4 | $314.70 M |
| 10/29/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 200 | $314.70 M |
| 10/28/2026 | $10.47 | $10.49 (0.19%) | $10.49 | $10.47 | 14.20 K | $314.70 M |
| 10/27/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 600 | $313.80 M |
| 10/26/2026 | $10.46 | $10.47 (0.1%) | $10.47 | $10.46 | 120.60 K | $314.10 M |
| 10/23/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 41.20 K | $313.80 M |
| 10/22/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.45 | 142.80 K | $313.80 M |
| 10/21/2026 | $10.45 | $10.46 (0.1%) | $10.46 | $10.45 | 405.84 K | $313.80 M |
| 10/20/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $313.50 M |
| 10/19/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 246.40 K | $313.50 M |
| 10/16/2026 | $10.44 | $10.44 (0%) | $10.45 | $10.44 | 597.24 K | $313.20 M |
| 10/15/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 511.50 K | $313.20 M |
| 10/14/2026 | $10.45 | $10.44 (-0.1%) | $10.45 | $10.44 | 30.54 K | $313.20 M |
| 10/13/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 3 | $313.50 M |
| 10/12/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 900 | $313.50 M |
| 10/09/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 250.10 K | $313.20 M |
| 10/08/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 3 | $313.50 M |
| 10/07/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $313.50 M |
| 10/06/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 25.20 K | $313.50 M |
| 10/05/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $313.20 M |
| 10/02/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 501 | $313.20 M |
| 10/01/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $313.20 M |
| 09/30/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 17.30 K | $313.20 M |
| 09/29/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 300 | $313.20 M |
| 09/28/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1.83 K | $313.20 M |
| 09/25/2026 | $10.43 | $10.43 (0%) | $10.44 | $10.43 | 48.20 K | $312.90 M |
| 09/24/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 109.30 K | $312.90 M |
| 09/23/2026 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 200.01 K | $312.60 M |
| 09/22/2026 | $10.43 | $10.42 (-0.1%) | $10.43 | $10.42 | 725 | $312.60 M |
| 09/21/2026 | $10.42 | $10.42 (0%) | $10.42 | $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 |
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.
