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 )

10.87 +0.17 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 8.600 9.070 8.380 8.860 1,307,973 +0.25(+2.90%)
Nov 29, 2022 8.120 8.635 8.120 8.610 944,956 +0.47(+5.77%)
Nov 28, 2022 8.170 8.310 8.090 8.140 747,549 -0.15(-1.81%)
Nov 25, 2022 8.070 8.340 7.810 8.290 306,974 +0.08(+0.97%)
Nov 23, 2022 7.920 8.220 7.790 8.210 582,713 +0.23(+2.88%)
Nov 22, 2022 7.690 8.020 7.640 7.980 686,263 +0.34(+4.45%)
Nov 21, 2022 7.860 8.050 7.450 7.640 729,717 -0.40(-4.98%)
Nov 18, 2022 8.050 8.405 7.905 8.040 1,279,334 +0.17(+2.16%)
Nov 17, 2022 7.940 8.300 7.750 7.870 1,147,174 -0.30(-3.67%)
Nov 16, 2022 7.920 8.440 7.910 8.170 1,294,048 +0.04(+0.49%)
Nov 15, 2022 7.770 8.180 7.630 8.130 1,892,111 +0.61(+8.11%)
Nov 14, 2022 7.500 7.770 7.160 7.520 3,882,872 +0.25(+3.44%)
Nov 11, 2022 6.530 7.360 6.460 7.270 4,047,673 +0.67(+10.15%)
Nov 10, 2022 5.850 7.040 5.850 6.600 7,097,945 +2.22(+50.68%)
Nov 09, 2022 5.010 5.010 4.365 4.380 2,087,809 -0.55(-11.16%)
Nov 08, 2022 5.110 5.115 4.890 4.930 2,976,750 -0.15(-2.95%)
Nov 07, 2022 5.190 5.360 5.060 5.080 855,687 -0.12(-2.31%)
Nov 04, 2022 5.430 5.480 5.120 5.200 1,266,325 -0.10(-1.89%)
Nov 03, 2022 5.700 5.725 5.270 5.300 660,444 -0.45(-7.83%)
Nov 02, 2022 6.240 6.240 5.740 5.750 658,901 -0.52(-8.29%)
Nov 01, 2022 6.200 6.400 6.190 6.270 523,745 +0.18(+2.96%)
Oct 31, 2022 6.190 6.230 6.040 6.090 870,313 -0.09(-1.46%)
Oct 28, 2022 6.060 6.280 5.920 6.180 655,596 +0.09(+1.48%)
Oct 27, 2022 6.220 6.350 5.960 6.090 720,906 -0.06(-0.98%)
Oct 26, 2022 6.010 6.290 5.790 6.150 963,590 +0.12(+1.99%)
Oct 25, 2022 5.890 6.170 5.890 6.030 716,694 +0.18(+3.08%)
Oct 24, 2022 6.010 6.080 5.750 5.850 695,401 -0.19(-3.15%)
Oct 21, 2022 6.140 6.170 5.940 6.040 745,856 -0.08(-1.31%)
Oct 20, 2022 6.130 6.220 5.960 6.120 824,287 -0.02(-0.33%)
Oct 19, 2022 6.000 6.340 5.970 6.140 1,353,214 +0.05(+0.82%)
Oct 18, 2022 6.520 6.600 6.090 6.090 845,674 -0.24(-3.79%)
Oct 17, 2022 6.520 6.580 6.270 6.330 879,299 +0.01(+0.16%)
Oct 14, 2022 6.710 6.765 6.130 6.320 807,324 -0.33(-4.96%)
Oct 13, 2022 6.250 6.690 6.140 6.650 881,703 +0.20(+3.10%)
Oct 12, 2022 6.430 6.480 6.320 6.450 609,027 -0.01(-0.15%)
Oct 11, 2022 6.550 6.670 6.300 6.460 1,043,175 -0.14(-2.12%)
Oct 10, 2022 6.810 6.810 6.540 6.600 962,330 -0.25(-3.65%)
Oct 07, 2022 7.000 7.020 6.830 6.850 841,531 -0.28(-3.93%)
Oct 06, 2022 7.250 7.355 7.100 7.130 500,130 -0.19(-2.60%)
Oct 05, 2022 7.550 7.590 7.160 7.320 707,173 -0.42(-5.43%)
Oct 04, 2022 7.320 7.775 7.290 7.740 1,499,783 +0.53(+7.35%)
Oct 03, 2022 7.210 7.320 6.790 7.210 1,002,457 +0.15(+2.12%)
Sep 30, 2022 7.280 7.360 7.000 7.060 1,925,649 -0.22(-3.02%)
Sep 29, 2022 7.410 7.460 7.150 7.280 959,485 -0.28(-3.70%)
Sep 28, 2022 7.250 7.760 7.240 7.560 1,437,397 +0.36(+5.00%)
Sep 27, 2022 7.290 7.320 7.010 7.200 980,200 +0.04(+0.56%)
Sep 26, 2022 7.660 7.720 7.130 7.160 854,989 -0.38(-5.04%)
Sep 23, 2022 7.680 7.680 7.350 7.540 1,292,884 -0.07(-0.92%)
Sep 22, 2022 8.100 8.110 7.360 7.610 1,243,774 -0.55(-6.74%)
Sep 21, 2022 8.290 8.490 8.140 8.160 467,281 -0.13(-1.57%)
Sep 20, 2022 8.100 8.340 7.995 8.290 730,217 +0.08(+0.97%)
Sep 19, 2022 8.550 8.575 8.150 8.210 682,248 -0.35(-4.09%)
Sep 16, 2022 8.800 8.880 8.450 8.560 1,233,981 -0.46(-5.10%)
Sep 15, 2022 9.050 9.350 8.925 9.020 354,262 -0.14(-1.53%)
Sep 14, 2022 9.030 9.180 8.990 9.160 363,201 +0.13(+1.44%)
Sep 13, 2022 9.160 9.320 8.980 9.030 373,559 -0.49(-5.15%)
Sep 12, 2022 9.550 9.600 9.450 9.520 524,172 +0.05(+0.53%)
Sep 09, 2022 9.360 9.490 9.090 9.470 386,655 +0.22(+2.38%)
Sep 08, 2022 9.180 9.360 9.060 9.250 388,486 -0.08(-0.86%)
Sep 07, 2022 9.170 9.400 9.090 9.330 337,591 +0.08(+0.86%)
Sep 06, 2022 9.370 9.370 9.100 9.250 466,853 -0.15(-1.60%)
Sep 02, 2022 9.520 9.540 9.225 9.400 643,056 -0.02(-0.21%)
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.