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 )

9.740 +0.040 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 +1.26(+20.10%)
May 08, 2023 6.060 6.330 6.060 6.270 527,632 +0.22(+3.64%)
May 05, 2023 5.990 6.140 5.920 6.050 579,763 +0.30(+5.22%)
May 04, 2023 5.860 5.860 5.620 5.750 623,439 -0.05(-0.86%)
May 03, 2023 5.720 5.920 5.660 5.800 699,531 +0.12(+2.11%)
May 02, 2023 6.100 6.140 5.605 5.680 974,253 -0.46(-7.49%)
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.