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 )

9.740 +0.040 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 7.280 7.360 7.000 7.060 1,925,649 -0.22(-3.02%)
Sep 29, 2022 7.410 7.460 7.150 7.280 959,485 -0.28(-3.70%)
Sep 28, 2022 7.250 7.760 7.240 7.560 1,437,397 +0.36(+5.00%)
Sep 27, 2022 7.290 7.320 7.010 7.200 980,200 +0.04(+0.56%)
Sep 26, 2022 7.660 7.720 7.130 7.160 854,989 -0.38(-5.04%)
Sep 23, 2022 7.680 7.680 7.350 7.540 1,292,884 -0.07(-0.92%)
Sep 22, 2022 8.100 8.110 7.360 7.610 1,243,774 -0.55(-6.74%)
Sep 21, 2022 8.290 8.490 8.140 8.160 467,281 -0.13(-1.57%)
Sep 20, 2022 8.100 8.340 7.995 8.290 730,217 +0.08(+0.97%)
Sep 19, 2022 8.550 8.575 8.150 8.210 682,248 -0.35(-4.09%)
Sep 16, 2022 8.800 8.880 8.450 8.560 1,233,981 -0.46(-5.10%)
Sep 15, 2022 9.050 9.350 8.925 9.020 354,262 -0.14(-1.53%)
Sep 14, 2022 9.030 9.180 8.990 9.160 363,201 +0.13(+1.44%)
Sep 13, 2022 9.160 9.320 8.980 9.030 373,559 -0.49(-5.15%)
Sep 12, 2022 9.550 9.600 9.450 9.520 524,172 +0.05(+0.53%)
Sep 09, 2022 9.360 9.490 9.090 9.470 386,655 +0.22(+2.38%)
Sep 08, 2022 9.180 9.360 9.060 9.250 388,486 -0.08(-0.86%)
Sep 07, 2022 9.170 9.400 9.090 9.330 337,591 +0.08(+0.86%)
Sep 06, 2022 9.370 9.370 9.100 9.250 466,853 -0.15(-1.60%)
Sep 02, 2022 9.520 9.540 9.225 9.400 643,056 -0.02(-0.21%)
Sep 01, 2022 9.100 9.420 8.900 9.420 1,016,119 +0.13(+1.40%)
Aug 31, 2022 9.510 9.680 9.270 9.290 1,005,174 -0.12(-1.28%)
Aug 30, 2022 9.660 9.700 9.340 9.410 396,102 -0.15(-1.57%)
Aug 29, 2022 9.840 9.970 9.520 9.560 515,935 -0.45(-4.50%)
Aug 26, 2022 10.41 10.54 9.960 10.01 887,466 -0.44(-4.21%)
Aug 25, 2022 10.11 10.51 10.11 10.45 1,386,908 +0.40(+3.98%)
Aug 24, 2022 9.670 10.14 9.670 10.05 890,308 +0.33(+3.40%)
Aug 23, 2022 9.860 10.00 9.540 9.720 932,610 +0.55(+6.00%)
Aug 22, 2022 9.610 9.845 9.090 9.170 1,009,886 -0.61(-6.24%)
Aug 19, 2022 9.580 9.880 9.480 9.780 788,398 -0.02(-0.15%)
Aug 18, 2022 9.720 9.985 9.660 9.795 789,912 +0.01(+0.05%)
Aug 17, 2022 10.49 10.51 9.610 9.790 2,034,498 -0.93(-8.68%)
Aug 16, 2022 10.75 10.93 10.62 10.72 654,211 -0.02(-0.19%)
Aug 15, 2022 10.83 10.99 10.66 10.74 684,891 -0.26(-2.36%)
Aug 12, 2022 10.80 11.27 10.70 11.00 1,405,887 +0.34(+3.19%)
Aug 11, 2022 10.36 10.81 9.780 10.66 1,681,214 +0.41(+4.00%)
Aug 10, 2022 10.41 11.82 9.930 10.25 2,098,614 -2.70(-20.85%)
Aug 09, 2022 13.60 14.61 12.94 12.95 595,263 -0.64(-4.71%)
Aug 08, 2022 13.61 13.90 13.41 13.59 665,158 +0.17(+1.27%)
Aug 05, 2022 13.47 13.64 13.20 13.42 299,809 -0.25(-1.83%)
Aug 04, 2022 13.57 13.90 13.40 13.67 427,442 +0.08(+0.59%)
Aug 03, 2022 13.63 13.99 13.59 13.59 476,639 +0.03(+0.22%)
Aug 02, 2022 13.46 13.69 13.18 13.56 207,546 -0.06(-0.44%)
Aug 01, 2022 13.39 13.83 12.93 13.62 288,140 +0.22(+1.64%)
Jul 29, 2022 13.00 13.52 12.88 13.40 309,996 +0.33(+2.52%)
Jul 28, 2022 13.12 13.20 12.83 13.07 285,860 -0.03(-0.23%)
Jul 27, 2022 12.94 13.17 12.75 13.10 364,438 +0.41(+3.23%)
Jul 26, 2022 13.05 13.27 12.60 12.69 249,013 -0.47(-3.57%)
Jul 25, 2022 13.32 13.32 12.92 13.16 463,535 -0.13(-0.98%)
Jul 22, 2022 13.36 14.15 12.96 13.29 547,159 -1.13(-7.84%)
Jul 21, 2022 13.75 14.43 13.66 14.42 369,248 +0.59(+4.27%)
Jul 20, 2022 13.71 14.09 13.42 13.83 355,332 +0.30(+2.22%)
Jul 19, 2022 13.31 13.76 13.19 13.53 345,584 +0.48(+3.68%)
Jul 18, 2022 13.21 13.57 13.00 13.05 286,725 -0.06(-0.46%)
Jul 15, 2022 13.30 13.42 13.01 13.11 426,098 +0.10(+0.77%)
Jul 14, 2022 12.29 13.14 12.29 13.01 315,699 +0.23(+1.80%)
Jul 13, 2022 13.06 13.06 12.56 12.78 253,988 -0.41(-3.11%)
Jul 12, 2022 13.23 13.53 12.95 13.19 342,736 +0.01(+0.08%)
Jul 11, 2022 13.13 13.41 12.91 13.18 324,825 -0.17(-1.27%)
Jul 08, 2022 13.70 13.70 13.10 13.35 241,879 -0.21(-1.55%)
Jul 07, 2022 13.37 13.73 13.19 13.56 190,026 +0.25(+1.88%)
Jul 06, 2022 13.41 13.63 13.15 13.31 267,330 -0.16(-1.19%)
Jul 05, 2022 12.89 13.47 12.76 13.47 465,207 +0.29(+2.20%)
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.