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 )

9.770 -0.060 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2023 8.680 8.740 8.529 8.540 374,837 -0.18(-2.06%)
Dec 28, 2023 8.510 8.730 8.510 8.720 540,290 +0.21(+2.47%)
Dec 27, 2023 8.480 8.630 8.455 8.510 536,828 +0.06(+0.71%)
Dec 26, 2023 8.460 8.480 8.370 8.450 279,842 +0.05(+0.60%)
Dec 22, 2023 8.540 8.600 8.340 8.400 534,661 -0.07(-0.83%)
Dec 21, 2023 8.150 8.470 8.090 8.470 1,530,637 +0.47(+5.88%)
Dec 20, 2023 8.190 8.440 7.990 8.000 1,295,669 -0.23(-2.79%)
Dec 19, 2023 8.090 8.270 8.050 8.230 695,636 +0.21(+2.62%)
Dec 18, 2023 8.140 8.150 7.930 8.020 941,423 -0.04(-0.50%)
Dec 15, 2023 8.230 8.230 7.930 8.060 1,873,675 -0.11(-1.35%)
Dec 14, 2023 8.170 8.290 8.000 8.170 1,153,781 +0.20(+2.51%)
Dec 13, 2023 7.600 8.005 7.455 7.970 987,767 +0.37(+4.87%)
Dec 12, 2023 7.570 7.725 7.455 7.600 1,005,597 +0.02(+0.26%)
Dec 11, 2023 7.480 7.650 7.410 7.580 1,051,101 +0.06(+0.80%)
Dec 08, 2023 7.460 7.760 7.460 7.520 801,280 +0.02(+0.27%)
Dec 07, 2023 7.490 7.560 7.110 7.500 900,979 +0.05(+0.67%)
Dec 06, 2023 7.510 7.770 7.420 7.450 1,705,912 +0.02(+0.27%)
Dec 05, 2023 7.450 7.520 7.235 7.430 690,413 -0.11(-1.46%)
Dec 04, 2023 7.550 7.680 7.490 7.540 528,130 -0.08(-1.05%)
Dec 01, 2023 7.500 7.790 7.440 7.620 1,292,189 +0.12(+1.60%)
Nov 30, 2023 7.570 7.620 7.470 7.500 542,248 -0.06(-0.79%)
Nov 29, 2023 7.600 7.780 7.515 7.560 431,000 +0.03(+0.40%)
Nov 28, 2023 7.280 7.615 7.220 7.530 702,182 +0.26(+3.58%)
Nov 27, 2023 7.230 7.370 7.230 7.270 462,187 -0.05(-0.68%)
Nov 24, 2023 7.250 7.350 7.210 7.320 254,468 +0.05(+0.69%)
Nov 22, 2023 7.380 7.530 7.195 7.270 494,654 +0.01(+0.14%)
Nov 21, 2023 7.190 7.260 760,457 +0.03(+0.41%)
Nov 20, 2023 7.180 7.430 7.120 7.230 658,972 +0.09(+1.26%)
Nov 17, 2023 7.220 7.290 7.040 7.140 534,805 -0.02(-0.28%)
Nov 16, 2023 7.140 7.290 7.030 7.160 465,914 -0.03(-0.42%)
Nov 15, 2023 7.220 7.449 7.160 7.190 554,616 -0.06(-0.83%)
Nov 14, 2023 6.930 7.290 6.930 7.250 676,724 +0.60(+9.02%)
Nov 13, 2023 6.350 6.750 6.320 6.650 724,743 +0.21(+3.26%)
Nov 10, 2023 6.300 6.620 6.010 6.440 1,862,267 +0.27(+4.38%)
Nov 09, 2023 6.340 6.410 6.140 6.170 1,068,044 -0.07(-1.12%)
Nov 08, 2023 6.400 6.440 6.220 6.240 762,881 -0.13(-2.04%)
Nov 07, 2023 6.360 6.480 6.245 6.370 911,081 -0.03(-0.47%)
Nov 06, 2023 6.650 6.660 6.330 6.400 425,270 -0.19(-2.88%)
Nov 03, 2023 6.720 6.920 6.525 6.590 903,717 +0.02(+0.30%)
Nov 02, 2023 6.150 6.595 6.150 6.570 532,314 +0.54(+8.96%)
Nov 01, 2023 6.030 6.065 5.905 6.030 698,832 +0.04(+0.67%)
Oct 31, 2023 5.910 6.130 5.850 5.990 1,045,044 +0.08(+1.35%)
Oct 30, 2023 5.950 6.050 5.840 5.910 566,108 +0.02(+0.34%)
Oct 27, 2023 5.930 6.000 5.800 5.890 889,302 +0.03(+0.51%)
Oct 26, 2023 5.900 6.050 5.780 5.860 767,370 -0.01(-0.17%)
Oct 25, 2023 6.070 6.090 5.630 5.870 1,429,677 -0.30(-4.86%)
Oct 24, 2023 6.160 6.475 6.064 6.170 711,797 +0.09(+1.48%)
Oct 23, 2023 6.120 6.210 6.020 6.080 545,249 -0.09(-1.46%)
Oct 20, 2023 6.280 6.490 6.120 6.170 495,189 -0.10(-1.59%)
Oct 19, 2023 6.290 6.440 6.260 6.270 457,472 -0.05(-0.79%)
Oct 18, 2023 6.340 6.361 6.165 6.320 1,795,063 -0.11(-1.71%)
Oct 17, 2023 6.360 6.500 6.345 6.430 582,000 -0.03(-0.46%)
Oct 16, 2023 6.260 6.500 6.215 6.460 367,180 +0.24(+3.86%)
Oct 13, 2023 6.360 6.370 6.160 6.220 515,286 -0.10(-1.58%)
Oct 12, 2023 6.460 6.515 6.270 6.320 504,384 -0.20(-3.07%)
Oct 11, 2023 6.550 6.620 6.400 6.520 436,261 -0.03(-0.46%)
Oct 10, 2023 6.470 6.705 6.470 6.550 403,496 +0.13(+2.02%)
Oct 09, 2023 6.570 6.570 6.310 6.420 592,914 -0.08(-1.23%)
Oct 06, 2023 6.470 6.600 6.440 6.500 574,185 -0.02(-0.31%)
Oct 05, 2023 6.590 6.590 6.385 6.520 910,412 -0.07(-1.06%)
Oct 04, 2023 6.740 6.755 6.470 6.590 994,241 -0.17(-2.51%)
Oct 03, 2023 7.520 7.520 6.720 6.760 967,550 -0.69(-9.26%)
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.