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 )

9.630 +0.130 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 9.440 9.690 9.440 9.630 450,985 +0.13(+1.37%)
Apr 18, 2024 9.580 9.590 9.430 9.500 475,407 -0.03(-0.31%)
Apr 17, 2024 9.530 9.570 9.360 9.530 412,751 +0.13(+1.38%)
Apr 16, 2024 9.480 9.530 9.360 9.400 344,428 -0.17(-1.78%)
Apr 15, 2024 9.990 10.04 9.500 9.570 356,773 -0.41(-4.11%)
Apr 12, 2024 9.830 10.03 9.810 9.980 307,921 +0.10(+1.01%)
Apr 11, 2024 9.970 10.00 9.795 9.880 695,942 -0.04(-0.40%)
Apr 10, 2024 9.940 10.07 9.840 9.920 431,083 -0.39(-3.78%)
Apr 09, 2024 10.29 10.34 10.22 10.31 332,452 +0.02(+0.19%)
Apr 08, 2024 10.20 10.54 10.12 10.29 410,481 +0.22(+2.18%)
Apr 05, 2024 10.13 10.20 10.03 10.07 384,633 -0.06(-0.59%)
Apr 04, 2024 10.65 10.65 10.09 10.13 454,125 -0.34(-3.25%)
Apr 03, 2024 10.28 10.49 10.12 10.47 566,661 +0.12(+1.16%)
Apr 02, 2024 10.63 10.65 10.28 10.35 845,928 -0.43(-3.99%)
Apr 01, 2024 11.04 11.06 10.72 10.78 454,539 -0.22(-2.00%)
Mar 28, 2024 11.05 11.09 10.94 11.00 737,294 -0.05(-0.45%)
Mar 27, 2024 11.00 11.15 10.89 11.05 751,116 +0.19(+1.75%)
Mar 26, 2024 10.85 10.91 10.56 10.86 570,999 +0.08(+0.74%)
Mar 25, 2024 10.91 10.97 10.70 10.78 444,376 -0.06(-0.55%)
Mar 22, 2024 10.86 10.96 10.79 10.84 532,135 -0.09(-0.82%)
Mar 21, 2024 11.00 11.22 10.92 10.93 597,247 -0.04(-0.36%)
Mar 20, 2024 10.69 10.99 10.60 10.97 713,493 +0.31(+2.91%)
Mar 19, 2024 10.59 10.77 10.57 10.66 565,502 +0.03(+0.28%)
Mar 18, 2024 10.57 10.89 10.37 10.63 867,785 +0.06(+0.57%)
Mar 15, 2024 10.60 10.80 10.51 10.57 726,405 -0.13(-1.21%)
Mar 14, 2024 10.86 10.96 10.59 10.70 560,850 -0.13(-1.20%)
Mar 13, 2024 10.80 11.00 10.67 10.83 1,072,642 -0.06(-0.55%)
Mar 12, 2024 10.28 10.95 10.11 10.89 1,324,271 +0.91(+9.12%)
Mar 11, 2024 10.00 10.04 9.860 9.980 563,581 -0.08(-0.80%)
Mar 08, 2024 9.710 10.12 9.322 10.06 656,840 +0.49(+5.12%)
Mar 07, 2024 9.740 9.810 9.530 9.570 640,210 -0.11(-1.14%)
Mar 06, 2024 9.560 9.870 9.530 9.680 705,396 +0.25(+2.65%)
Mar 05, 2024 9.890 10.06 9.410 9.430 1,303,517 -0.53(-5.32%)
Mar 04, 2024 10.06 10.12 9.615 9.960 1,046,061 +0.07(+0.71%)
Mar 01, 2024 9.980 10.32 9.151 9.890 2,626,924 +1.20(+13.81%)
Feb 29, 2024 8.730 8.890 8.450 8.690 730,175 +0.15(+1.76%)
Feb 28, 2024 8.550 8.680 8.500 8.540 520,313 -0.12(-1.39%)
Feb 27, 2024 8.490 8.700 8.420 8.660 405,415 +0.22(+2.61%)
Feb 26, 2024 8.210 8.485 8.150 8.440 506,029 +0.11(+1.32%)
Feb 23, 2024 8.340 8.450 8.290 8.330 785,178 +0.00(+0.00%)
Feb 22, 2024 8.290 8.470 8.235 8.330 1,214,850 +0.17(+2.08%)
Feb 21, 2024 8.000 8.350 7.845 8.160 602,668 +0.09(+1.12%)
Feb 20, 2024 7.790 8.190 7.780 8.070 792,319 +0.11(+1.38%)
Feb 16, 2024 8.540 8.540 7.950 7.960 836,200 -0.65(-7.55%)
Feb 15, 2024 8.810 8.810 8.530 8.610 759,548 -0.11(-1.26%)
Feb 14, 2024 8.340 8.780 8.310 8.720 1,142,889 +0.52(+6.34%)
Feb 13, 2024 8.060 8.250 7.980 8.200 837,147 -0.18(-2.15%)
Feb 12, 2024 8.170 8.520 8.160 8.380 457,967 +0.22(+2.70%)
Feb 09, 2024 8.110 8.180 7.990 8.160 753,112 +0.10(+1.24%)
Feb 08, 2024 7.970 8.145 7.910 8.060 531,046 +0.09(+1.13%)
Feb 07, 2024 8.030 8.030 7.840 7.970 436,978 -0.02(-0.25%)
Feb 06, 2024 7.950 8.030 7.800 7.990 611,042 +0.00(+0.00%)
Feb 05, 2024 7.930 8.060 7.870 7.990 932,547 -0.08(-0.99%)
Feb 02, 2024 8.020 8.100 7.960 8.070 476,254 -0.09(-1.10%)
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.