Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repay Holdings Corporation - Class A Common Stock (NQ: RPAY )

7.640 +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:27 PM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 7.630 0 +0.04(+0.53%)
Dec 30, 2024 7.680 7.715 7.580 7.590 362,858 -0.15(-1.94%)
Dec 27, 2024 7.840 7.880 7.700 7.740 393,851 -0.13(-1.65%)
Dec 26, 2024 7.720 7.900 7.620 7.870 227,728 +0.08(+1.03%)
Dec 24, 2024 7.710 7.800 7.680 7.790 130,055 +0.09(+1.17%)
Dec 23, 2024 7.780 8.000 7.650 7.700 651,408 -0.08(-1.03%)
Dec 20, 2024 7.770 7.990 7.730 7.780 2,166,301 -0.12(-1.58%)
Dec 19, 2024 7.910 8.200 7.715 7.905 564,706 +0.07(+0.83%)
Dec 18, 2024 8.110 8.250 7.755 7.840 760,725 -0.20(-2.49%)
Dec 17, 2024 8.210 8.370 8.010 8.040 458,181 -0.19(-2.31%)
Dec 16, 2024 8.110 8.355 8.085 8.230 501,187 +0.07(+0.86%)
Dec 13, 2024 8.190 8.190 8.060 8.160 434,662 +0.01(+0.12%)
Dec 12, 2024 8.280 8.370 8.150 8.150 535,050 -0.15(-1.81%)
Dec 11, 2024 8.030 8.310 8.025 8.300 1,173,895 +0.36(+4.53%)
Dec 10, 2024 8.060 8.060 7.850 7.940 1,124,645 -0.11(-1.37%)
Dec 09, 2024 8.030 8.140 7.960 8.050 463,661 +0.07(+0.88%)
Dec 06, 2024 7.740 8.000 7.720 7.980 654,457 +0.30(+3.91%)
Dec 05, 2024 7.910 7.930 7.660 7.680 561,281 -0.26(-3.27%)
Dec 04, 2024 7.950 8.140 7.885 7.940 614,895 +0.01(+0.13%)
Dec 03, 2024 8.420 8.570 7.920 7.930 600,511 -0.50(-5.93%)
Dec 02, 2024 8.140 8.440 8.110 8.430 595,651 +0.35(+4.33%)
Nov 29, 2024 8.280 8.290 8.080 8.080 406,365 -0.13(-1.58%)
Nov 27, 2024 8.160 8.330 8.160 8.210 435,384 +0.13(+1.61%)
Nov 26, 2024 8.100 8.275 8.040 8.080 742,316 -0.12(-1.46%)
Nov 25, 2024 8.090 8.315 8.060 8.200 892,260 +0.15(+1.86%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.