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 -0.260 (-2.58%)
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 (%)
Jan 31, 2024 7.870 8.190 7.815 7.840 780,178 -0.09(-1.13%)
Jan 30, 2024 7.920 7.990 7.880 7.930 574,868 -0.07(-0.88%)
Jan 29, 2024 7.720 8.020 7.660 8.000 359,365 +0.28(+3.63%)
Jan 26, 2024 7.630 7.920 7.630 7.720 432,005 +0.13(+1.71%)
Jan 25, 2024 7.690 7.775 7.485 7.590 437,209 +0.05(+0.66%)
Jan 24, 2024 7.790 7.870 7.520 7.540 544,492 -0.14(-1.82%)
Jan 23, 2024 7.880 7.880 7.640 7.680 856,814 -0.08(-1.03%)
Jan 22, 2024 7.490 7.840 7.440 7.760 688,230 +0.41(+5.58%)
Jan 19, 2024 7.190 7.365 7.040 7.350 1,219,362 +0.22(+3.09%)
Jan 18, 2024 7.390 7.390 7.130 7.130 573,330 -0.19(-2.60%)
Jan 17, 2024 7.390 7.390 7.235 7.320 581,316 -0.21(-2.79%)
Jan 16, 2024 7.790 7.720 7.435 7.530 559,593 -0.30(-3.83%)
Jan 12, 2024 8.170 8.170 7.820 7.830 394,485 -0.17(-2.12%)
Jan 11, 2024 8.100 8.120 7.855 8.000 313,578 -0.09(-1.11%)
Jan 10, 2024 8.230 8.230 7.960 8.090 292,497 -0.04(-0.49%)
Jan 09, 2024 8.070 8.245 8.030 8.130 378,159 -0.10(-1.22%)
Jan 08, 2024 8.090 8.230 8.000 8.230 405,095 +0.17(+2.11%)
Jan 05, 2024 8.120 8.200 8.040 8.060 329,496 -0.01(-0.12%)
Jan 04, 2024 8.310 8.310 8.055 8.070 262,142 -0.11(-1.34%)
Jan 03, 2024 8.330 8.425 8.140 8.180 490,961 -0.26(-3.08%)
Jan 02, 2024 8.440 8.565 8.320 8.440 555,318 -0.10(-1.17%)
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 7.350 7.145 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%)
Oct 02, 2023 7.550 7.690 7.405 7.450 469,838 -0.14(-1.84%)
Sep 29, 2023 7.850 7.880 7.560 7.590 602,773 -0.21(-2.69%)
Sep 28, 2023 7.430 7.805 7.420 7.800 433,404 +0.38(+5.12%)
Sep 27, 2023 7.500 7.570 7.300 7.420 1,806,614 +0.00(+0.00%)
Sep 26, 2023 7.590 7.640 7.220 7.420 1,095,494 -0.26(-3.39%)
Sep 25, 2023 7.600 7.790 7.640 7.680 457,254 +0.04(+0.52%)
Sep 22, 2023 7.690 7.710 7.562 7.640 437,655 -0.03(-0.39%)
Sep 21, 2023 7.620 7.715 7.559 7.670 536,161 -0.07(-0.90%)
Sep 20, 2023 7.700 8.020 7.370 7.740 637,516 +0.06(+0.78%)
Sep 19, 2023 7.550 7.690 7.525 7.680 400,691 +0.11(+1.45%)
Sep 18, 2023 7.610 7.720 7.320 7.570 421,581 -0.06(-0.79%)
Sep 15, 2023 7.840 8.020 7.615 7.630 738,637 -0.25(-3.17%)
Sep 14, 2023 7.880 8.000 7.814 7.880 460,659 +0.11(+1.42%)
Sep 13, 2023 8.140 8.180 7.660 7.770 1,112,556 -0.38(-4.66%)
Sep 12, 2023 8.340 8.410 8.140 8.150 429,952 -0.29(-3.44%)
Sep 11, 2023 8.390 8.480 8.310 8.440 269,070 +0.11(+1.32%)
Sep 08, 2023 8.530 8.550 8.330 8.330 360,691 -0.18(-2.12%)
Sep 07, 2023 8.790 8.840 8.490 8.510 565,039 -0.39(-4.38%)
Sep 06, 2023 9.400 9.550 8.860 8.900 743,147 -0.54(-5.72%)
Sep 05, 2023 9.350 9.470 9.290 9.440 510,530 -0.01(-0.11%)
Sep 01, 2023 9.280 9.480 9.175 9.450 550,845 +0.23(+2.49%)
Aug 31, 2023 9.160 9.315 9.160 9.220 546,423 +0.03(+0.33%)
Aug 30, 2023 9.170 9.205 9.070 9.190 319,293 -0.03(-0.33%)
Aug 29, 2023 9.150 9.300 9.020 9.220 215,384 +0.09(+0.99%)
Aug 28, 2023 9.250 9.315 9.110 9.130 311,243 -0.05(-0.54%)
Aug 25, 2023 9.240 9.310 9.130 9.180 291,983 +0.00(+0.00%)
Aug 24, 2023 9.450 9.460 9.175 9.180 376,527 -0.25(-2.65%)
Aug 23, 2023 9.270 9.440 9.150 9.430 454,484 +0.19(+2.06%)
Aug 22, 2023 9.200 9.265 9.010 9.240 466,467 +0.12(+1.32%)
Aug 21, 2023 9.270 9.307 8.980 9.120 605,884 -0.20(-2.15%)
Aug 18, 2023 8.980 9.420 8.830 9.320 890,855 +0.12(+1.30%)
Aug 17, 2023 8.950 9.240 8.940 9.200 939,397 +0.31(+3.49%)
Aug 16, 2023 8.980 9.250 8.820 8.890 686,242 -0.23(-2.52%)
Aug 15, 2023 8.980 9.180 8.920 9.120 577,775 +0.07(+0.77%)
Aug 14, 2023 8.800 9.078 8.640 9.050 482,717 +0.23(+2.61%)
Aug 11, 2023 8.900 9.000 8.750 8.820 594,692 -0.18(-2.00%)
Aug 10, 2023 8.780 9.200 8.605 9.000 859,772 +0.73(+8.83%)
Aug 09, 2023 8.640 8.705 8.205 8.270 1,042,182 -0.37(-4.28%)
Aug 08, 2023 8.220 8.650 8.180 8.640 678,553 +0.23(+2.73%)
Aug 07, 2023 8.230 8.430 8.140 8.410 301,628 +0.21(+2.56%)
Aug 04, 2023 8.270 8.380 8.150 8.200 267,857 -0.06(-0.73%)
Aug 03, 2023 8.120 8.300 8.120 8.260 813,283 +0.08(+0.98%)
Aug 02, 2023 8.400 8.410 8.110 8.180 335,685 -0.33(-3.88%)
Aug 01, 2023 8.300 8.615 8.260 8.510 476,025 +0.16(+1.92%)
Jul 31, 2023 8.180 8.380 8.180 8.350 277,808 +0.19(+2.33%)
Jul 28, 2023 8.200 8.335 8.150 8.160 261,596 +0.09(+1.12%)
Jul 27, 2023 8.210 8.250 8.020 8.070 520,452 -0.10(-1.22%)
Jul 26, 2023 8.120 8.230 8.070 8.170 348,353 +0.00(+0.00%)
Jul 25, 2023 8.260 8.380 8.130 8.170 235,918 -0.14(-1.68%)
Jul 24, 2023 8.210 8.330 8.200 8.310 240,440 +0.12(+1.47%)
Jul 21, 2023 8.430 8.520 8.050 8.190 504,187 -0.16(-1.92%)
Jul 20, 2023 8.360 8.645 8.335 8.350 775,224 +0.00(+0.00%)
Jul 19, 2023 8.090 8.360 8.090 8.350 511,559 +0.32(+3.99%)
Jul 18, 2023 7.970 8.195 7.940 8.030 343,548 +0.11(+1.39%)
Jul 17, 2023 7.750 7.930 7.750 7.920 357,887 +0.14(+1.80%)
Jul 14, 2023 7.910 7.940 7.685 7.780 376,129 -0.14(-1.77%)
Jul 13, 2023 7.710 7.990 7.690 7.920 305,900 +0.22(+2.86%)
Jul 12, 2023 7.800 7.880 7.660 7.700 349,565 +0.13(+1.72%)
Jul 11, 2023 7.760 7.790 7.525 7.570 431,158 -0.12(-1.56%)
Jul 10, 2023 7.640 7.785 7.600 7.690 355,641 +0.02(+0.26%)
Jul 07, 2023 7.510 7.740 7.440 7.670 492,420 +0.17(+2.27%)
Jul 06, 2023 7.670 7.750 7.280 7.500 579,302 -0.29(-3.72%)
Jul 05, 2023 7.870 7.940 7.760 7.790 638,047 -0.16(-2.01%)
Jul 03, 2023 7.850 8.040 7.710 7.950 524,293 +0.12(+1.53%)
Jun 30, 2023 7.810 8.005 7.810 7.830 605,676 +0.06(+0.77%)
Jun 29, 2023 7.580 7.770 7.560 7.770 382,032 +0.21(+2.78%)
Jun 28, 2023 7.520 7.575 7.380 7.560 339,326 +0.04(+0.53%)
Jun 27, 2023 7.370 7.620 7.370 7.520 425,284 +0.14(+1.90%)
Jun 26, 2023 7.310 7.500 7.310 7.380 455,453 +0.02(+0.27%)
Jun 23, 2023 7.170 7.401 7.170 7.360 1,722,022 +0.02(+0.27%)
Jun 22, 2023 7.350 7.395 7.171 7.340 477,811 -0.10(-1.34%)
Jun 21, 2023 7.480 7.580 7.360 7.440 439,143 -0.07(-0.93%)
Jun 20, 2023 7.380 7.520 7.320 7.510 645,649 +0.07(+0.94%)
Jun 16, 2023 7.630 7.630 7.250 7.440 1,329,904 -0.09(-1.20%)
Jun 15, 2023 7.340 7.725 7.280 7.530 1,307,331 +1.26(+20.10%)
May 08, 2023 6.060 6.330 6.060 6.270 527,632 +0.22(+3.64%)
May 05, 2023 5.990 6.140 5.920 6.050 579,763 +0.30(+5.22%)
May 04, 2023 5.860 5.860 5.620 5.750 623,439 -0.05(-0.86%)
May 03, 2023 5.720 5.920 5.660 5.800 699,531 +0.12(+2.11%)
May 02, 2023 6.100 6.140 5.605 5.680 974,253 -0.46(-7.49%)
May 01, 2023 6.270 6.380 5.930 6.140 605,110 -0.13(-2.07%)
Apr 28, 2023 6.220 6.315 6.070 6.270 439,028 +0.10(+1.62%)
Apr 27, 2023 6.010 6.225 6.010 6.170 588,353 +0.19(+3.18%)
Apr 26, 2023 6.070 6.120 5.920 5.980 328,483 +0.00(+0.00%)
Apr 25, 2023 6.280 6.280 5.880 5.980 591,063 -0.41(-6.42%)
Apr 24, 2023 6.520 6.520 6.330 6.390 241,082 -0.13(-1.99%)
Apr 21, 2023 6.560 6.690 6.500 6.520 398,733 -0.09(-1.36%)
Apr 20, 2023 6.590 6.710 6.480 6.610 518,686 -0.09(-1.34%)
Apr 19, 2023 6.660 6.820 6.610 6.700 566,208 -0.04(-0.59%)
Apr 18, 2023 6.840 6.840 6.590 6.740 432,592 -0.04(-0.52%)
Apr 17, 2023 6.860 6.880 6.720 6.775 662,498 -0.07(-1.09%)
Apr 14, 2023 6.810 6.900 6.730 6.850 515,360 +0.07(+1.03%)
Apr 13, 2023 6.690 6.810 6.590 6.780 307,634 +0.18(+2.73%)
Apr 12, 2023 6.830 6.930 6.580 6.600 838,719 -0.16(-2.37%)
Apr 11, 2023 6.470 6.775 6.470 6.760 616,515 +0.32(+4.97%)
Apr 10, 2023 6.310 6.535 6.250 6.440 646,053 +0.06(+0.94%)
Apr 06, 2023 6.280 6.440 6.180 6.380 508,343 +0.11(+1.75%)
Apr 05, 2023 6.150 6.280 6.040 6.270 502,367 +0.04(+0.64%)
Apr 04, 2023 6.550 6.680 6.105 6.230 505,832 -0.33(-5.03%)
Apr 03, 2023 6.560 6.730 6.430 6.560 1,037,950 -0.01(-0.15%)
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%)
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.