Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.708 | 0.024 | 3.51% | 0.672 | 0.773 | 0.672 | 21,744.00 |
| Jul 29 2024 | 0.684 | -0.025 | -3.53% | 0.703 | 0.713 | 0.684 | 21,262.00 |
| Jul 28 2024 | 0.709 | 0.037 | 5.51% | 0.672 | 0.713 | 0.669 | 12,825.00 |
| Jul 27 2024 | 0.672 | -0.020 | -2.89% | 0.692 | 0.703 | 0.669 | 4,981.00 |
| Jul 26 2024 | 0.692 | 0.040 | 6.13% | 0.652 | 0.694 | 0.632 | 28,709.00 |
| Jul 25 2024 | 0.652 | -0.048 | -6.86% | 0.700 | 0.735 | 0.632 | 55,339.00 |
| Jul 24 2024 | 0.700 | -0.005 | -0.71% | 0.705 | 0.735 | 0.697 | 54,971.00 |
| Jul 23 2024 | 0.705 | -0.022 | -3.03% | 0.727 | 0.742 | 0.688 | 60,095.00 |
| Jul 22 2024 | 0.727 | -0.014 | -1.89% | 0.750 | 0.763 | 0.718 | 50,166.00 |
| Jul 21 2024 | 0.741 | -0.025 | -3.26% | 0.766 | 0.768 | 0.741 | 13,288.00 |
| Jul 20 2024 | 0.766 | 0.031 | 4.22% | 0.735 | 0.780 | 0.713 | 36,148.00 |
| Jul 19 2024 | 0.735 | 0.008 | 1.10% | 0.727 | 0.777 | 0.713 | 33,091.00 |
| Jul 18 2024 | 0.727 | -0.048 | -6.19% | 0.775 | 0.843 | 0.720 | 40,247.00 |
| Jul 17 2024 | 0.775 | 0.014 | 1.84% | 0.761 | 0.843 | 0.759 | 38,542.00 |
| Jul 16 2024 | 0.761 | -0.013 | -1.68% | 0.774 | 0.774 | 0.746 | 19,748.00 |
| Jul 15 2024 | 0.774 | 0.046 | 6.32% | 0.726 | 0.774 | 0.726 | 25,334.00 |
| Jul 14 2024 | 0.728 | -0.002 | -0.27% | 0.730 | 0.738 | 0.723 | 5,178.00 |
| Jul 13 2024 | 0.730 | -0.010 | -1.35% | 0.733 | 0.776 | 0.713 | 21,811.00 |
| Jul 12 2024 | 0.740 | 0.032 | 4.52% | 0.708 | 0.776 | 0.691 | 20,049.00 |
| Jul 11 2024 | 0.708 | -0.015 | -2.07% | 0.723 | 0.723 | 0.692 | 6,459.00 |
| Jul 10 2024 | 0.723 | 0.041 | 6.01% | 0.682 | 0.724 | 0.680 | 11,590.00 |
| Jul 09 2024 | 0.682 | 0.005 | 0.74% | 0.677 | 0.740 | 0.677 | 15,442.00 |
| Jul 08 2024 | 0.677 | 0.006 | 0.89% | 0.675 | 0.740 | 0.639 | 34,692.00 |
| Jul 07 2024 | 0.671 | -0.060 | -8.21% | 0.731 | 0.741 | 0.658 | 12,466.00 |
| Jul 06 2024 | 0.731 | 0.073 | 11.09% | 0.658 | 0.731 | 0.658 | 12,616.00 |
| Jul 05 2024 | 0.658 | -0.047 | -6.67% | 0.695 | 0.718 | 0.619 | 40,891.00 |
| Jul 04 2024 | 0.705 | -0.056 | -7.36% | 0.761 | 0.763 | 0.698 | 22,795.00 |
| Jul 03 2024 | 0.761 | -0.055 | -6.74% | 0.816 | 0.826 | 0.757 | 43,774.00 |
| Jul 02 2024 | 0.816 | -0.004 | -0.49% | 0.820 | 0.828 | 0.804 | 16,562.00 |
| Jul 01 2024 | 0.820 | -0.018 | -2.15% | 0.838 | 0.840 | 0.820 | 23,469.00 |
| Jun 30 2024 | 0.838 | 0.005 | 0.60% | 0.833 | 0.861 | 0.826 | 9,548.00 |
| Jun 29 2024 | 0.833 | 0.005 | 0.60% | 0.828 | 0.861 | 0.824 | 17,816.00 |
| Jun 28 2024 | 0.828 | -0.006 | -0.72% | 0.834 | 0.845 | 0.824 | 10,109.00 |
| Jun 27 2024 | 0.834 | 0.005 | 0.60% | 0.829 | 0.846 | 0.815 | 11,471.00 |
| Jun 26 2024 | 0.829 | 0.00 | 0.00% | 0.839 | 0.862 | 0.820 | 21,386.00 |
| Jun 25 2024 | 0.829 | 0.009 | 1.10% | 0.820 | 0.862 | 0.807 | 16,643.00 |
| Jun 24 2024 | 0.820 | -0.016 | -1.91% | 0.833 | 0.854 | 0.803 | 16,483.00 |
| Jun 23 2024 | 0.836 | -0.023 | -2.68% | 0.859 | 0.911 | 0.836 | 21,162.00 |
| Jun 22 2024 | 0.859 | -0.040 | -4.45% | 0.899 | 0.931 | 0.849 | 57,238.00 |
| Jun 21 2024 | 0.899 | 0.048 | 5.64% | 0.851 | 0.931 | 0.844 | 56,024.00 |
| Jun 20 2024 | 0.851 | -0.015 | -1.73% | 0.866 | 0.889 | 0.845 | 29,827.00 |
| Jun 19 2024 | 0.866 | 0.001 | 0.12% | 0.865 | 0.961 | 0.845 | 59,476.00 |
| Jun 18 2024 | 0.865 | -0.145 | -14.36% | 1.01 | 1.05 | 0.854 | 142,174.00 |
| Jun 17 2024 | 1.01 | 0.100 | 10.99% | 0.910 | 1.12 | 0.876 | 253,356.00 |
| Jun 16 2024 | 0.910 | -0.003 | -0.33% | 0.913 | 0.949 | 0.882 | 26,028.00 |
| Jun 15 2024 | 0.913 | 0.010 | 1.11% | 0.905 | 0.971 | 0.883 | 57,769.00 |
| Jun 14 2024 | 0.903 | 0.066 | 7.89% | 0.837 | 1.15 | 0.834 | 267,390.00 |
| Jun 13 2024 | 0.837 | -0.034 | -3.90% | 0.869 | 0.950 | 0.819 | 83,596.00 |
| Jun 12 2024 | 0.871 | 0.006 | 0.69% | 0.865 | 0.915 | 0.853 | 28,015.00 |
| Jun 11 2024 | 0.865 | -0.082 | -8.66% | 0.947 | 0.977 | 0.853 | 26,688.00 |
| Jun 10 2024 | 0.947 | -0.053 | -5.30% | 0.967 | 1.06 | 0.943 | 53,705.00 |
| Jun 09 2024 | 1.00 | 0.010 | 1.01% | 0.990 | 1.02 | 0.967 | 25,791.00 |
| Jun 08 2024 | 0.990 | -0.007 | -0.70% | 0.997 | 1.03 | 0.965 | 44,751.00 |
| Jun 07 2024 | 0.997 | -0.073 | -6.82% | 1.07 | 1.08 | 0.965 | 48,094.00 |
| Jun 06 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.12 | 1.06 | 22,797.00 |
| Jun 05 2024 | 1.11 | 0.010 | 0.91% | 1.08 | 1.12 | 1.07 | 60,008.00 |
| Jun 04 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.19 | 1.06 | 49,091.00 |
| Jun 03 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.19 | 1.05 | 63,933.00 |
| Jun 02 2024 | 1.12 | -0.020 | -1.75% | 1.14 | 1.16 | 1.11 | 35,935.00 |
| Jun 01 2024 | 1.14 | -0.040 | -3.39% | 1.18 | 1.21 | 1.14 | 38,157.00 |
| May 31 2024 | 1.18 | 0.040 | 3.51% | 1.14 | 1.20 | 1.13 | 33,046.00 |
| May 30 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.23 | 1.13 | 61,516.00 |
| May 29 2024 | 1.20 | 0.170 | 16.50% | 1.03 | 1.37 | 1.01 | 303,485.00 |
| May 28 2024 | 1.03 | -0.060 | -5.50% | 1.09 | 1.11 | 1.01 | 49,781.00 |
| May 27 2024 | 1.09 | -0.020 | -1.80% | 1.16 | 1.16 | 1.08 | 69,560.00 |
| May 26 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.19 | 1.11 | 45,361.00 |
| May 25 2024 | 1.13 | -0.010 | -0.88% | 1.13 | 1.19 | 1.12 | 50,998.00 |
| May 24 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.19 | 1.10 | 54,768.00 |
| May 23 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.25 | 1.13 | 46,168.00 |
| May 22 2024 | 1.20 | 0.030 | 2.56% | 1.17 | 1.26 | 1.16 | 66,627.00 |
| May 21 2024 | 1.17 | 0.030 | 2.63% | 1.14 | 1.26 | 1.09 | 120,933.00 |
| May 20 2024 | 1.14 | 0.060 | 5.56% | 1.12 | 1.19 | 1.03 | 127,924.00 |
| May 19 2024 | 1.08 | -0.090 | -7.69% | 1.17 | 1.18 | 1.07 | 51,897.00 |
| May 18 2024 | 1.17 | -0.030 | -2.50% | 1.21 | 1.27 | 1.17 | 124,054.00 |
| May 17 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.38 | 1.18 | 119,738.00 |
| May 16 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.39 | 1.23 | 120,398.00 |
| May 15 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.37 | 1.13 | 154,577.00 |
| May 14 2024 | 1.24 | -0.170 | -12.06% | 1.41 | 1.46 | 1.19 | 210,103.00 |
| May 13 2024 | 1.41 | -0.230 | -14.02% | 1.62 | 1.70 | 1.41 | 96,568.00 |
| May 12 2024 | 1.64 | 0.160 | 10.81% | 1.48 | 1.70 | 1.36 | 297,221.00 |
| May 11 2024 | 1.48 | 0.050 | 3.50% | 1.43 | 1.74 | 1.38 | 478,976.00 |
| May 10 2024 | 1.43 | 0.160 | 12.60% | 1.26 | 1.50 | 1.24 | 284,605.00 |
| May 09 2024 | 1.27 | 0.100 | 8.55% | 1.17 | 1.47 | 1.12 | 264,071.00 |
| May 08 2024 | 1.17 | 0.080 | 7.34% | 1.09 | 1.28 | 1.01 | 188,007.00 |
| May 07 2024 | 1.09 | 0.020 | 1.87% | 1.05 | 1.34 | 1.04 | 426,926.00 |
| May 06 2024 | 1.07 | 0.150 | 16.56% | 0.941 | 1.11 | 0.901 | 90,813.00 |
| May 05 2024 | 0.918 | -0.013 | -1.40% | 0.931 | 0.959 | 0.905 | 20,915.00 |
| May 04 2024 | 0.931 | -0.016 | -1.69% | 0.947 | 0.988 | 0.901 | 24,789.00 |
| May 03 2024 | 0.947 | 0.054 | 6.05% | 0.893 | 0.988 | 0.886 | 24,701.00 |
| May 02 2024 | 0.893 | 0.029 | 3.36% | 0.864 | 0.910 | 0.829 | 18,528.00 |
