Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repay Holdings Corp Cl A (NQ: RPAY )

9.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.740 8.205 7.740 8.050 525,847 +0.04(+0.50%)
Dec 29, 2022 7.770 8.078 7.655 8.010 413,029 +0.35(+4.57%)
Dec 28, 2022 7.710 7.900 7.480 7.660 483,931 -0.07(-0.91%)
Dec 27, 2022 7.580 7.805 7.430 7.730 402,997 +0.11(+1.44%)
Dec 23, 2022 7.630 7.730 7.490 7.620 222,758 -0.03(-0.39%)
Dec 22, 2022 7.950 7.975 7.445 7.650 1,008,853 -0.42(-5.20%)
Dec 21, 2022 7.990 8.130 7.950 8.070 420,234 +0.17(+2.15%)
Dec 20, 2022 7.730 7.930 7.730 7.900 411,762 +0.11(+1.41%)
Dec 19, 2022 8.080 8.130 7.750 7.790 958,977 -0.25(-3.11%)
Dec 16, 2022 7.690 8.190 7.660 8.040 1,889,162 +0.25(+3.21%)
Dec 15, 2022 7.870 8.010 7.770 7.790 1,170,416 -0.22(-2.75%)
Dec 14, 2022 7.930 8.160 7.850 8.010 1,039,732 +0.08(+1.01%)
Dec 13, 2022 8.500 8.668 7.790 7.930 1,072,535 -0.24(-2.94%)
Dec 12, 2022 8.080 8.180 7.930 8.170 808,707 +0.05(+0.62%)
Dec 09, 2022 8.130 8.245 7.980 8.120 609,558 -0.10(-1.22%)
Dec 08, 2022 8.210 8.330 8.040 8.220 566,933 +0.05(+0.61%)
Dec 07, 2022 8.010 8.170 7.880 8.170 1,101,690 +0.16(+2.00%)
Dec 06, 2022 8.460 8.460 7.920 8.010 646,691 -0.34(-4.07%)
Dec 05, 2022 8.800 8.820 8.320 8.350 683,634 -0.48(-5.44%)
Dec 02, 2022 8.790 8.970 8.720 8.830 631,011 -0.17(-1.89%)
Dec 01, 2022 8.870 9.160 8.740 9.000 751,893 +0.14(+1.58%)
Nov 30, 2022 8.600 9.070 8.380 8.860 1,307,973 +0.25(+2.90%)
Nov 29, 2022 8.120 8.635 8.120 8.610 944,956 +0.47(+5.77%)
Nov 28, 2022 8.170 8.310 8.090 8.140 747,549 -0.15(-1.81%)
Nov 25, 2022 8.070 8.340 7.810 8.290 306,974 +0.08(+0.97%)
Nov 23, 2022 7.920 8.220 7.790 8.210 582,713 +0.23(+2.88%)
Nov 22, 2022 7.690 8.020 7.640 7.980 686,263 +0.34(+4.45%)
Nov 21, 2022 7.860 8.050 7.450 7.640 729,717 -0.40(-4.98%)
Nov 18, 2022 8.050 8.405 7.905 8.040 1,279,334 +0.17(+2.16%)
Nov 17, 2022 7.940 8.300 7.750 7.870 1,147,174 -0.30(-3.67%)
Nov 16, 2022 7.920 8.440 7.910 8.170 1,294,048 +0.04(+0.49%)
Nov 15, 2022 7.770 8.180 7.630 8.130 1,892,111 +0.61(+8.11%)
Nov 14, 2022 7.500 7.770 7.160 7.520 3,882,872 +0.25(+3.44%)
Nov 11, 2022 6.530 7.360 6.460 7.270 4,047,673 +0.67(+10.15%)
Nov 10, 2022 5.850 7.040 5.850 6.600 7,097,945 +2.22(+50.68%)
Nov 09, 2022 5.010 5.010 4.365 4.380 2,087,809 -0.55(-11.16%)
Nov 08, 2022 5.110 5.115 4.890 4.930 2,976,750 -0.15(-2.95%)
Nov 07, 2022 5.190 5.360 5.060 5.080 855,687 -0.12(-2.31%)
Nov 04, 2022 5.430 5.480 5.120 5.200 1,266,325 -0.10(-1.89%)
Nov 03, 2022 5.700 5.725 5.270 5.300 660,444 -0.45(-7.83%)
Nov 02, 2022 6.240 6.240 5.740 5.750 658,901 -0.52(-8.29%)
Nov 01, 2022 6.200 6.400 6.190 6.270 523,745 +0.18(+2.96%)
Oct 31, 2022 6.190 6.230 6.040 6.090 870,313 -0.09(-1.46%)
Oct 28, 2022 6.060 6.280 5.920 6.180 655,596 +0.09(+1.48%)
Oct 27, 2022 6.220 6.350 5.960 6.090 720,906 -0.06(-0.98%)
Oct 26, 2022 6.010 6.290 5.790 6.150 963,590 +0.12(+1.99%)
Oct 25, 2022 5.890 6.170 5.890 6.030 716,694 +0.18(+3.08%)
Oct 24, 2022 6.010 6.080 5.750 5.850 695,401 -0.19(-3.15%)
Oct 21, 2022 6.140 6.170 5.940 6.040 745,856 -0.08(-1.31%)
Oct 20, 2022 6.130 6.220 5.960 6.120 824,287 -0.02(-0.33%)
Oct 19, 2022 6.000 6.340 5.970 6.140 1,353,214 +0.05(+0.82%)
Oct 18, 2022 6.520 6.600 6.090 6.090 845,674 -0.24(-3.79%)
Oct 17, 2022 6.520 6.580 6.270 6.330 879,299 +0.01(+0.16%)
Oct 14, 2022 6.710 6.765 6.130 6.320 807,324 -0.33(-4.96%)
Oct 13, 2022 6.250 6.690 6.140 6.650 881,703 +0.20(+3.10%)
Oct 12, 2022 6.430 6.480 6.320 6.450 609,027 -0.01(-0.15%)
Oct 11, 2022 6.550 6.670 6.300 6.460 1,043,175 -0.14(-2.12%)
Oct 10, 2022 6.810 6.810 6.540 6.600 962,330 -0.25(-3.65%)
Oct 07, 2022 7.000 7.020 6.830 6.850 841,531 -0.28(-3.93%)
Oct 06, 2022 7.250 7.355 7.100 7.130 500,130 -0.19(-2.60%)
Oct 05, 2022 7.550 7.590 7.160 7.320 707,173 -0.42(-5.43%)
Oct 04, 2022 7.320 7.775 7.290 7.740 1,499,783 +0.53(+7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.