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

Repay Holdings Corp Cl A (NQ: RPAY )

8.230 +0.180 (+2.24%)
Streaming Delayed Price Updated: 2:44 PM EST, Nov 25, 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 22, 2024 8.090 8.155 8.005 8.050 1,308,130 +0.02(+0.25%)
Nov 21, 2024 8.090 8.240 8.010 8.030 1,193,758 +0.01(+0.12%)
Nov 20, 2024 7.870 8.020 7.810 8.020 710,221 +0.13(+1.65%)
Nov 19, 2024 7.790 8.140 7.760 7.890 359,043 +0.03(+0.38%)
Nov 18, 2024 7.850 7.940 7.770 7.860 477,180 +0.01(+0.13%)
Nov 15, 2024 8.040 8.350 7.825 7.850 752,269 -0.14(-1.75%)
Nov 14, 2024 8.670 8.680 7.965 7.990 1,150,869 -0.68(-7.84%)
Nov 13, 2024 9.220 9.750 8.640 8.670 1,188,273 -0.12(-1.37%)
Nov 12, 2024 8.910 9.085 8.700 8.790 694,091 -0.21(-2.33%)
Nov 11, 2024 8.860 9.105 8.780 9.000 948,154 +0.24(+2.74%)
Nov 08, 2024 8.760 8.915 8.640 8.760 458,757 +0.05(+0.57%)
Nov 07, 2024 8.800 8.880 8.605 8.710 533,035 -0.09(-1.02%)
Nov 06, 2024 8.370 8.900 8.370 8.800 986,062 +0.64(+7.84%)
Nov 05, 2024 8.000 8.180 7.820 8.160 453,997 +0.10(+1.24%)
Nov 04, 2024 7.870 8.190 7.850 8.060 638,330 +0.21(+2.68%)
Nov 01, 2024 7.950 8.000 7.730 7.850 469,714 -0.11(-1.32%)
Oct 31, 2024 7.970 8.215 7.950 7.955 814,315 -0.04(-0.56%)
Oct 30, 2024 7.590 8.035 7.530 8.000 572,840 +0.35(+4.58%)
Oct 29, 2024 7.650 7.730 7.595 7.650 434,602 -0.07(-0.91%)
Oct 28, 2024 7.740 7.805 7.660 7.720 805,617 -0.02(-0.26%)
Oct 25, 2024 7.630 7.790 7.574 7.740 589,688 +0.13(+1.71%)
Oct 24, 2024 7.820 7.820 7.580 7.610 456,642 -0.18(-2.31%)
Oct 23, 2024 7.590 7.860 7.550 7.790 499,110 +0.15(+1.96%)
Oct 22, 2024 7.570 7.690 7.570 7.640 481,347 +0.06(+0.79%)
Oct 21, 2024 7.830 7.870 7.575 7.580 462,911 -0.28(-3.56%)
Oct 18, 2024 7.790 7.907 7.740 7.860 332,559 +0.08(+1.03%)
Oct 17, 2024 7.880 7.880 7.750 7.780 465,932 -0.11(-1.39%)
Oct 16, 2024 7.880 7.970 7.810 7.890 521,839 +0.09(+1.15%)
Oct 15, 2024 7.950 7.980 7.740 7.800 399,438 -0.17(-2.13%)
Oct 14, 2024 7.910 8.060 7.760 7.970 538,612 +0.07(+0.89%)
Oct 11, 2024 7.770 7.960 7.750 7.900 416,156 +0.11(+1.41%)
Oct 10, 2024 7.810 7.880 7.730 7.790 299,903 -0.19(-2.38%)
Oct 09, 2024 7.890 8.040 7.890 7.980 396,289 +0.11(+1.40%)
Oct 08, 2024 7.840 7.940 7.800 7.870 378,141 +0.02(+0.25%)
Oct 07, 2024 7.950 7.950 7.780 7.850 334,185 -0.01(-0.13%)
Oct 04, 2024 7.790 7.865 7.695 7.860 581,362 +0.23(+3.01%)
Oct 03, 2024 7.690 7.800 7.530 7.630 537,356 -0.19(-2.43%)
Oct 02, 2024 7.960 8.020 7.770 7.820 520,762 -0.17(-2.13%)
Oct 01, 2024 8.120 8.140 7.940 7.990 483,244 -0.17(-2.08%)
Sep 30, 2024 8.110 8.230 8.060 8.160 339,419 +0.02(+0.25%)
Sep 27, 2024 8.200 8.270 8.120 8.140 242,619 +0.05(+0.62%)
Sep 26, 2024 8.110 8.150 8.010 8.090 381,812 +0.08(+1.00%)
Sep 25, 2024 8.350 8.370 8.000 8.010 547,006 -0.33(-3.96%)
Sep 24, 2024 8.590 8.590 8.280 8.340 686,728 -0.20(-2.34%)
Sep 23, 2024 8.710 8.760 8.485 8.540 525,795 -0.12(-1.39%)
Sep 20, 2024 8.520 8.760 8.520 8.660 1,211,582 +0.05(+0.58%)
Sep 19, 2024 8.580 8.630 8.360 8.610 596,909 +0.26(+3.11%)
Sep 18, 2024 8.260 8.560 8.190 8.350 495,589 +0.08(+0.97%)
Sep 17, 2024 8.150 8.290 8.080 8.270 542,955 +0.22(+2.73%)
Sep 16, 2024 8.090 8.140 7.960 8.050 642,096 -0.01(-0.12%)
Sep 13, 2024 7.930 8.110 7.900 8.060 549,102 +0.20(+2.54%)
Sep 12, 2024 7.910 7.990 7.795 7.860 945,781 +0.00(+0.00%)
Sep 11, 2024 7.880 7.940 7.660 7.860 826,329 -0.07(-0.88%)
Sep 10, 2024 7.950 7.975 7.710 7.930 2,984,324 -0.04(-0.50%)
Sep 09, 2024 7.870 8.140 7.870 7.970 806,282 -0.05(-0.62%)
Sep 06, 2024 8.430 8.510 8.020 8.020 1,050,580 -0.44(-5.20%)
Sep 05, 2024 8.330 8.460 8.100 8.460 2,355,713 +0.16(+1.93%)
Sep 04, 2024 8.310 8.435 8.220 8.300 1,611,878 -0.04(-0.48%)
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.