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 )

10.49 +0.33 (+3.30%)
Streaming Delayed Price Updated: 1:41 PM 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 (%)
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%)
Feb 01, 2024 7.850 8.180 7.780 8.160 724,802 +0.32(+4.08%)
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%)
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.