Skip to main content

Repay Holdings Corp Cl A (NQ: RPAY )

9.760 -0.070 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 9.680 9.820 9.590 9.760 261,584 -0.07(-0.71%)
May 28, 2024 9.780 9.890 9.710 9.830 338,259 +0.06(+0.61%)
May 24, 2024 9.880 9.955 9.715 9.770 232,580 -0.06(-0.61%)
May 23, 2024 9.850 9.985 9.660 9.830 366,412 +0.01(+0.10%)
May 22, 2024 10.08 10.08 9.795 9.820 317,744 -0.26(-2.58%)
May 21, 2024 10.16 10.20 10.02 10.08 437,607 -0.13(-1.27%)
May 20, 2024 10.16 10.41 10.15 10.21 415,547 +0.03(+0.29%)
May 17, 2024 10.17 10.22 10.08 10.18 571,338 +0.09(+0.89%)
May 16, 2024 10.27 10.35 10.03 10.09 419,832 -0.22(-2.13%)
May 15, 2024 10.65 10.88 10.23 10.31 443,536 -0.18(-1.72%)
May 14, 2024 10.50 10.67 10.43 10.49 416,286 +0.19(+1.84%)
May 13, 2024 10.45 10.66 10.10 10.30 572,110 -0.03(-0.29%)
May 10, 2024 9.960 10.84 9.960 10.33 775,487 -0.25(-2.36%)
May 09, 2024 11.04 11.04 10.35 10.58 1,313,820 -0.39(-3.56%)
May 08, 2024 10.83 11.04 10.79 10.97 458,436 +0.02(+0.18%)
May 07, 2024 10.81 11.01 10.64 10.95 516,433 +0.15(+1.39%)
May 06, 2024 10.39 10.82 10.32 10.80 888,858 +0.47(+4.55%)
May 03, 2024 10.57 10.57 10.25 10.33 338,244 -0.06(-0.58%)
May 02, 2024 10.29 10.53 10.23 10.39 570,227 +0.23(+2.26%)
May 01, 2024 10.11 10.37 10.00 10.16 765,879 -0.01(-0.10%)
Apr 30, 2024 9.970 10.31 9.920 10.17 620,931 +0.09(+0.89%)
Apr 29, 2024 10.25 10.44 9.985 10.08 559,499 -0.09(-0.88%)
Apr 26, 2024 10.03 10.23 9.980 10.17 688,233 +0.16(+1.60%)
Apr 25, 2024 9.750 10.03 9.590 10.01 325,106 +0.07(+0.70%)
Apr 24, 2024 9.970 10.02 9.820 9.940 473,839 -0.14(-1.39%)
Apr 23, 2024 9.750 10.12 9.550 10.08 512,872 +0.36(+3.70%)
Apr 22, 2024 9.720 9.755 9.510 9.720 278,157 +0.09(+0.93%)
Apr 19, 2024 9.440 9.690 9.440 9.630 450,985 +0.13(+1.37%)
Apr 18, 2024 9.580 9.590 9.430 9.500 475,407 -0.03(-0.31%)
Apr 17, 2024 9.530 9.570 9.360 9.530 412,751 +0.13(+1.38%)
Apr 16, 2024 9.480 9.530 9.360 9.400 344,428 -0.17(-1.78%)
Apr 15, 2024 9.990 10.04 9.500 9.570 356,773 -0.41(-4.11%)
Apr 12, 2024 9.830 10.03 9.810 9.980 307,921 +0.10(+1.01%)
Apr 11, 2024 9.970 10.00 9.795 9.880 695,942 -0.04(-0.40%)
Apr 10, 2024 9.940 10.07 9.840 9.920 431,083 -0.39(-3.78%)
Apr 09, 2024 10.29 10.34 10.22 10.31 332,452 +0.02(+0.19%)
Apr 08, 2024 10.20 10.54 10.12 10.29 410,481 +0.22(+2.18%)
Apr 05, 2024 10.13 10.20 10.03 10.07 384,633 -0.06(-0.59%)
Apr 04, 2024 10.65 10.65 10.09 10.13 454,125 -0.34(-3.25%)
Apr 03, 2024 10.28 10.49 10.12 10.47 566,661 +0.12(+1.16%)
Apr 02, 2024 10.63 10.65 10.28 10.35 845,928 -0.43(-3.99%)
Apr 01, 2024 11.04 11.06 10.72 10.78 454,539 -0.22(-2.00%)
Mar 28, 2024 11.05 11.09 10.94 11.00 737,294 -0.05(-0.45%)
Mar 27, 2024 11.00 11.15 10.89 11.05 751,116 +0.19(+1.75%)
Mar 26, 2024 10.85 10.91 10.56 10.86 570,999 +0.08(+0.74%)
Mar 25, 2024 10.91 10.97 10.70 10.78 444,376 -0.06(-0.55%)
Mar 22, 2024 10.86 10.96 10.79 10.84 532,135 -0.09(-0.82%)
Mar 21, 2024 11.00 11.22 10.92 10.93 597,247 -0.04(-0.36%)
Mar 20, 2024 10.69 10.99 10.60 10.97 713,493 +0.31(+2.91%)
Mar 19, 2024 10.59 10.77 10.57 10.66 565,502 +0.03(+0.28%)
Mar 18, 2024 10.57 10.89 10.37 10.63 867,785 +0.06(+0.57%)
Mar 15, 2024 10.60 10.80 10.51 10.57 726,405 -0.13(-1.21%)
Mar 14, 2024 10.86 10.96 10.59 10.70 560,850 -0.13(-1.20%)
Mar 13, 2024 10.80 11.00 10.67 10.83 1,072,642 -0.06(-0.55%)
Mar 12, 2024 10.28 10.95 10.11 10.89 1,324,271 +0.91(+9.12%)
Mar 11, 2024 10.00 10.04 9.860 9.980 563,581 -0.08(-0.80%)
Mar 08, 2024 9.710 10.12 9.322 10.06 656,840 +0.49(+5.12%)
Mar 07, 2024 9.740 9.810 9.530 9.570 640,210 -0.11(-1.14%)
Mar 06, 2024 9.560 9.870 9.530 9.680 705,396 +0.25(+2.65%)
Mar 05, 2024 9.890 10.06 9.410 9.430 1,303,517 -0.53(-5.32%)
Mar 04, 2024 10.06 10.12 9.615 9.960 1,046,061 +0.07(+0.71%)
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.