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 )

9.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2023 6.190 6.580 6.190 6.570 1,248,947 +0.45(+7.35%)
Mar 30, 2023 6.140 6.269 6.055 6.120 651,024 +0.07(+1.16%)
Mar 29, 2023 6.020 6.190 5.940 6.050 605,270 +0.15(+2.54%)
Mar 28, 2023 6.000 6.035 5.860 5.900 873,732 -0.14(-2.32%)
Mar 27, 2023 6.090 6.160 5.990 6.040 747,565 +0.09(+1.51%)
Mar 24, 2023 5.970 6.035 5.850 5.950 666,825 -0.11(-1.82%)
Mar 23, 2023 6.040 6.285 5.990 6.060 845,847 +0.04(+0.66%)
Mar 22, 2023 6.420 6.510 6.020 6.020 617,778 -0.40(-6.23%)
Mar 21, 2023 6.080 6.460 6.080 6.420 1,101,772 +0.40(+6.64%)
Mar 20, 2023 6.170 6.270 6.010 6.020 672,410 -0.11(-1.79%)
Mar 17, 2023 6.480 6.480 6.110 6.130 1,056,847 -0.31(-4.81%)
Mar 16, 2023 6.470 6.590 6.360 6.440 451,556 -0.15(-2.28%)
Mar 15, 2023 6.400 6.610 6.330 6.590 565,919 -0.05(-0.75%)
Mar 14, 2023 6.900 6.930 6.570 6.640 692,708 +0.09(+1.37%)
Mar 13, 2023 6.850 6.910 6.470 6.550 1,024,419 -0.49(-6.96%)
Mar 10, 2023 7.570 7.570 6.930 7.040 1,482,734 -0.45(-6.01%)
Mar 09, 2023 7.860 7.950 7.485 7.490 561,361 -0.37(-4.71%)
Mar 08, 2023 7.820 7.910 7.690 7.860 786,695 +0.06(+0.77%)
Mar 07, 2023 8.000 8.080 7.735 7.800 680,128 -0.20(-2.50%)
Mar 06, 2023 8.180 8.390 7.980 8.000 715,712 -0.17(-2.08%)
Mar 03, 2023 7.910 8.340 7.850 8.170 700,915 +0.44(+5.69%)
Mar 02, 2023 7.500 8.020 7.240 7.730 2,418,501 -0.37(-4.57%)
Mar 01, 2023 8.410 8.545 7.935 8.100 1,879,895 -0.38(-4.48%)
Feb 28, 2023 8.500 8.600 8.290 8.480 2,283,794 -0.04(-0.47%)
Feb 27, 2023 8.600 8.810 8.400 8.520 900,485 +0.06(+0.71%)
Feb 24, 2023 8.520 8.580 8.340 8.460 665,792 -0.28(-3.20%)
Feb 23, 2023 8.970 9.070 8.650 8.740 532,137 -0.17(-1.91%)
Feb 22, 2023 8.670 8.940 8.670 8.910 1,000,391 +0.27(+3.12%)
Feb 21, 2023 8.860 8.910 8.510 8.640 725,606 -0.41(-4.53%)
Feb 17, 2023 8.930 9.110 8.710 9.050 932,771 +0.07(+0.78%)
Feb 16, 2023 9.470 9.670 8.940 8.980 798,607 -0.72(-7.42%)
Feb 15, 2023 9.250 9.940 9.250 9.700 943,536 +0.35(+3.74%)
Feb 14, 2023 9.400 9.690 9.250 9.350 602,481 -0.18(-1.89%)
Feb 13, 2023 9.440 9.590 9.340 9.530 946,043 +0.07(+0.74%)
Feb 10, 2023 9.370 9.710 9.370 9.460 801,113 -0.02(-0.21%)
Feb 09, 2023 9.690 9.940 9.370 9.480 778,685 -0.13(-1.35%)
Feb 08, 2023 9.860 10.02 9.530 9.610 814,319 -0.33(-3.32%)
Feb 07, 2023 9.720 9.980 9.720 9.940 619,563 +0.17(+1.74%)
Feb 06, 2023 9.920 10.08 9.685 9.770 568,602 -0.34(-3.36%)
Feb 03, 2023 10.00 10.43 9.960 10.11 444,080 -0.18(-1.75%)
Feb 02, 2023 10.10 10.42 10.03 10.29 567,842 +0.31(+3.11%)
Feb 01, 2023 9.790 10.09 9.750 9.980 562,008 +0.24(+2.46%)
Jan 31, 2023 9.410 9.890 9.220 9.740 984,341 +0.33(+3.51%)
Jan 30, 2023 9.400 9.570 9.070 9.410 355,147 -0.22(-2.28%)
Jan 27, 2023 9.650 9.805 9.500 9.630 544,023 -0.06(-0.62%)
Jan 26, 2023 9.580 9.700 9.440 9.690 934,016 +0.27(+2.87%)
Jan 25, 2023 9.070 9.600 8.880 9.420 1,272,531 +0.23(+2.50%)
Jan 24, 2023 9.150 9.560 9.100 9.190 601,357 -0.06(-0.65%)
Jan 23, 2023 9.300 9.490 9.195 9.250 681,444 +0.00(+0.00%)
Jan 20, 2023 8.810 9.360 8.630 9.250 880,707 +0.57(+6.57%)
Jan 19, 2023 8.740 8.940 8.580 8.680 847,058 -0.20(-2.25%)
Jan 18, 2023 9.090 9.145 8.735 8.880 293,366 -0.06(-0.67%)
Jan 17, 2023 8.950 9.090 8.730 8.940 784,628 -0.02(-0.22%)
Jan 13, 2023 8.850 9.160 8.830 8.960 450,606 -0.04(-0.44%)
Jan 12, 2023 8.810 9.130 8.730 9.000 799,297 +0.20(+2.27%)
Jan 11, 2023 8.310 8.920 8.245 8.800 1,633,576 +0.49(+5.90%)
Jan 10, 2023 8.490 8.520 8.185 8.310 483,038 -0.13(-1.54%)
Jan 09, 2023 8.160 8.750 8.130 8.440 1,966,943 +0.39(+4.84%)
Jan 06, 2023 8.140 8.190 7.820 8.050 377,940 +0.00(+0.00%)
Jan 05, 2023 8.080 8.160 7.700 8.050 753,432 -0.10(-1.23%)
Jan 04, 2023 8.100 8.400 7.995 8.150 619,704 +0.13(+1.62%)
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.