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 (%)
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%)
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.