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 )

10.30 +0.14 (+1.43%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 2, 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 7.240 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%)
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.