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 )

10.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 7.850 7.880 7.560 7.590 602,773 -0.21(-2.69%)
Sep 28, 2023 7.430 7.805 7.420 7.800 433,404 +0.38(+5.12%)
Sep 27, 2023 7.500 7.570 7.300 7.420 1,806,614 +0.00(+0.00%)
Sep 26, 2023 7.590 7.640 7.220 7.420 1,095,494 -0.26(-3.39%)
Sep 25, 2023 7.600 7.790 7.640 7.680 457,254 +0.04(+0.52%)
Sep 22, 2023 7.690 7.710 7.562 7.640 437,655 -0.03(-0.39%)
Sep 21, 2023 7.620 7.715 7.559 7.670 536,161 -0.07(-0.90%)
Sep 20, 2023 7.700 8.020 7.370 7.740 637,516 +0.06(+0.78%)
Sep 19, 2023 7.550 7.690 7.525 7.680 400,691 +0.11(+1.45%)
Sep 18, 2023 7.610 7.720 7.320 7.570 421,581 -0.06(-0.79%)
Sep 15, 2023 7.840 8.020 7.615 7.630 738,637 -0.25(-3.17%)
Sep 14, 2023 7.880 8.000 7.814 7.880 460,659 +0.11(+1.42%)
Sep 13, 2023 8.140 8.180 7.660 7.770 1,112,556 -0.38(-4.66%)
Sep 12, 2023 8.340 8.410 8.140 8.150 429,952 -0.29(-3.44%)
Sep 11, 2023 8.390 8.480 8.310 8.440 269,070 +0.11(+1.32%)
Sep 08, 2023 8.530 8.550 8.330 8.330 360,691 -0.18(-2.12%)
Sep 07, 2023 8.790 8.840 8.490 8.510 565,039 -0.39(-4.38%)
Sep 06, 2023 9.400 9.550 8.860 8.900 743,147 -0.54(-5.72%)
Sep 05, 2023 9.350 9.470 9.290 9.440 510,530 -0.01(-0.11%)
Sep 01, 2023 9.280 9.480 9.175 9.450 550,845 +0.23(+2.49%)
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 9.315 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%)
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.