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 )

10.03 +0.07 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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 8.680 849,158 -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%)
Jan 03, 2023 8.230 8.420 7.880 8.020 672,728 -0.03(-0.37%)
Dec 30, 2022 7.740 8.205 7.740 8.050 525,847 +0.04(+0.50%)
Dec 29, 2022 7.770 8.078 7.655 8.010 413,029 +0.35(+4.57%)
Dec 28, 2022 7.710 7.900 7.480 7.660 483,931 -0.07(-0.91%)
Dec 27, 2022 7.580 7.805 7.430 7.730 402,997 +0.11(+1.44%)
Dec 23, 2022 7.630 7.730 7.490 7.620 222,758 -0.03(-0.39%)
Dec 22, 2022 7.950 7.975 7.445 7.650 1,008,853 -0.42(-5.20%)
Dec 21, 2022 7.990 8.130 7.950 8.070 420,234 +0.17(+2.15%)
Dec 20, 2022 7.730 7.930 7.730 7.900 411,762 +0.11(+1.41%)
Dec 19, 2022 8.080 8.130 7.750 7.790 958,977 -0.25(-3.11%)
Dec 16, 2022 7.690 8.190 7.660 8.040 1,889,162 +0.25(+3.21%)
Dec 15, 2022 7.870 8.010 7.770 7.790 1,170,416 -0.22(-2.75%)
Dec 14, 2022 7.930 8.160 7.850 8.010 1,039,732 +0.08(+1.01%)
Dec 13, 2022 8.500 8.668 7.790 7.930 1,072,535 -0.24(-2.94%)
Dec 12, 2022 8.080 8.180 7.930 8.170 808,707 +0.05(+0.62%)
Dec 09, 2022 8.130 8.245 7.980 8.120 609,558 -0.10(-1.22%)
Dec 08, 2022 8.210 8.330 8.040 8.220 566,933 +0.05(+0.61%)
Dec 07, 2022 8.010 8.170 7.880 8.170 1,101,690 +0.16(+2.00%)
Dec 06, 2022 8.460 8.460 7.920 8.010 646,691 -0.34(-4.07%)
Dec 05, 2022 8.800 8.820 8.320 8.350 683,634 -0.48(-5.44%)
Dec 02, 2022 8.790 8.970 8.720 8.830 631,011 -0.17(-1.89%)
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.