Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repay Holdings Corp Cl A (NQ: RPAY )

9.830 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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 9.310 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%)
Aug 01, 2023 8.300 8.615 8.260 8.510 476,025 +0.16(+1.92%)
Jul 31, 2023 8.180 8.380 8.180 8.350 277,808 +0.19(+2.33%)
Jul 28, 2023 8.200 8.335 8.150 8.160 261,596 +0.09(+1.12%)
Jul 27, 2023 8.210 8.250 8.020 8.070 520,452 -0.10(-1.22%)
Jul 26, 2023 8.120 8.230 8.070 8.170 348,353 +0.00(+0.00%)
Jul 25, 2023 8.260 8.380 8.130 8.170 235,918 -0.14(-1.68%)
Jul 24, 2023 8.210 8.330 8.200 8.310 240,440 +0.12(+1.47%)
Jul 21, 2023 8.430 8.520 8.050 8.190 504,187 -0.16(-1.92%)
Jul 20, 2023 8.360 8.645 8.335 8.350 775,224 +0.00(+0.00%)
Jul 19, 2023 8.090 8.360 8.090 8.350 511,559 +0.32(+3.99%)
Jul 18, 2023 7.970 8.195 7.940 8.030 343,548 +0.11(+1.39%)
Jul 17, 2023 7.750 7.930 7.750 7.920 357,887 +0.14(+1.80%)
Jul 14, 2023 7.910 7.940 7.685 7.780 376,129 -0.14(-1.77%)
Jul 13, 2023 7.710 7.990 7.690 7.920 305,900 +0.22(+2.86%)
Jul 12, 2023 7.800 7.880 7.660 7.700 349,565 +0.13(+1.72%)
Jul 11, 2023 7.760 7.790 7.525 7.570 431,158 -0.12(-1.56%)
Jul 10, 2023 7.640 7.785 7.600 7.690 355,641 +0.02(+0.26%)
Jul 07, 2023 7.510 7.740 7.440 7.670 492,420 +0.17(+2.27%)
Jul 06, 2023 7.670 7.750 7.280 7.500 579,302 -0.29(-3.72%)
Jul 05, 2023 7.870 7.940 7.760 7.790 638,047 -0.16(-2.01%)
Jul 03, 2023 7.850 8.040 7.710 7.950 524,293 +0.12(+1.53%)
Jun 30, 2023 7.810 8.005 7.810 7.830 605,676 +0.06(+0.77%)
Jun 29, 2023 7.580 7.770 7.560 7.770 382,032 +0.21(+2.78%)
Jun 28, 2023 7.520 7.575 7.380 7.560 339,326 +0.04(+0.53%)
Jun 27, 2023 7.370 7.620 7.370 7.520 425,284 +0.14(+1.90%)
Jun 26, 2023 7.310 7.500 7.310 7.380 455,453 +0.02(+0.27%)
Jun 23, 2023 7.170 7.401 7.170 7.360 1,722,022 +0.02(+0.27%)
Jun 22, 2023 7.350 7.395 7.171 7.340 477,811 -0.10(-1.34%)
Jun 21, 2023 7.480 7.580 7.360 7.440 439,143 -0.07(-0.93%)
Jun 20, 2023 7.380 7.520 7.320 7.510 645,649 +0.07(+0.94%)
Jun 16, 2023 7.630 7.630 7.250 7.440 1,329,904 -0.09(-1.20%)
Jun 15, 2023 7.340 7.725 7.280 7.530 1,307,331 +0.12(+1.62%)
Jun 14, 2023 7.470 7.600 7.080 7.410 886,989 -0.12(-1.59%)
Jun 13, 2023 7.390 7.575 7.350 7.530 1,448,525 +0.16(+2.17%)
Jun 12, 2023 7.000 7.380 7.000 7.370 588,864 +0.38(+5.44%)
Jun 09, 2023 7.010 7.120 6.923 6.990 449,962 -0.02(-0.29%)
Jun 08, 2023 7.130 7.190 6.840 7.010 523,657 -0.18(-2.50%)
Jun 07, 2023 7.160 7.410 7.065 7.190 758,612 +0.14(+1.99%)
Jun 06, 2023 6.500 7.120 6.480 7.050 1,115,878 +0.52(+7.96%)
Jun 05, 2023 6.660 6.770 6.470 6.530 461,745 -0.13(-1.95%)
Jun 02, 2023 6.910 6.960 6.575 6.660 800,807 -0.08(-1.19%)
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.