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

Repay Holdings Corp Cl A (NQ: RPAY )

10.18 +0.09 (+0.89%)
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 (%)
May 31, 2023 6.260 6.375 6.005 6.330 1,707,957 +0.08(+1.28%)
May 30, 2023 6.430 6.480 6.115 6.250 727,175 -0.15(-2.34%)
May 26, 2023 6.280 6.468 6.225 6.400 514,757 +0.12(+1.91%)
May 25, 2023 6.600 6.600 6.270 6.280 590,615 -0.35(-5.28%)
May 24, 2023 6.760 6.800 6.380 6.630 870,294 -0.17(-2.50%)
May 23, 2023 6.750 7.070 6.730 6.800 804,222 +0.00(+0.00%)
May 22, 2023 6.910 6.930 6.710 6.800 812,725 -0.07(-1.02%)
May 19, 2023 7.100 7.120 6.840 6.870 1,030,925 -0.08(-1.15%)
May 18, 2023 6.830 7.030 6.660 6.950 653,643 +0.12(+1.76%)
May 17, 2023 6.680 6.960 6.440 6.830 1,073,868 +0.18(+2.71%)
May 16, 2023 7.070 7.170 6.550 6.650 1,017,837 -0.50(-6.99%)
May 15, 2023 6.550 7.205 6.480 7.150 1,544,550 +0.63(+9.66%)
May 12, 2023 6.520 6.660 6.290 6.520 1,181,655 +0.01(+0.15%)
May 11, 2023 5.960 6.620 5.800 6.510 688,673 +0.32(+5.17%)
May 10, 2023 6.380 6.380 6.115 6.190 1,233,616 +0.05(+0.81%)
May 09, 2023 6.170 6.315 6.040 6.140 663,510 -0.13(-2.07%)
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%)
May 01, 2023 6.270 6.380 5.930 6.140 605,110 -0.13(-2.07%)
Apr 28, 2023 6.220 6.315 6.070 6.270 439,028 +0.10(+1.62%)
Apr 27, 2023 6.010 6.225 6.010 6.170 588,353 +0.19(+3.18%)
Apr 26, 2023 6.070 6.120 5.920 5.980 328,483 +0.00(+0.00%)
Apr 25, 2023 6.280 6.280 5.880 5.980 591,063 -0.41(-6.42%)
Apr 24, 2023 6.520 6.520 6.330 6.390 241,082 -0.13(-1.99%)
Apr 21, 2023 6.560 6.690 6.500 6.520 398,733 -0.09(-1.36%)
Apr 20, 2023 6.590 6.710 6.480 6.610 518,686 -0.09(-1.34%)
Apr 19, 2023 6.660 6.820 6.610 6.700 566,208 -0.04(-0.59%)
Apr 18, 2023 6.840 6.840 6.590 6.740 432,592 -0.04(-0.52%)
Apr 17, 2023 6.860 6.880 6.720 6.775 662,498 -0.07(-1.09%)
Apr 14, 2023 6.810 6.900 6.730 6.850 515,360 +0.07(+1.03%)
Apr 13, 2023 6.690 6.810 6.590 6.780 307,634 +0.18(+2.73%)
Apr 12, 2023 6.830 6.930 6.580 6.600 838,719 -0.16(-2.37%)
Apr 11, 2023 6.470 6.780 6.470 6.760 616,515 +0.32(+4.97%)
Apr 10, 2023 6.310 6.535 6.250 6.440 646,053 +0.06(+0.94%)
Apr 06, 2023 6.280 6.440 6.180 6.380 508,343 +0.11(+1.75%)
Apr 05, 2023 6.150 6.280 6.040 6.270 502,367 +0.04(+0.64%)
Apr 04, 2023 6.550 6.680 6.105 6.230 505,832 -0.33(-5.03%)
Apr 03, 2023 6.560 6.730 6.430 6.560 1,037,950 -0.01(-0.15%)
Mar 31, 2023 6.190 6.580 6.190 6.570 1,248,947 +0.45(+7.35%)
Mar 30, 2023 6.140 6.269 6.055 6.120 651,024 +0.07(+1.16%)
Mar 29, 2023 6.020 6.190 5.940 6.050 605,270 +0.15(+2.54%)
Mar 28, 2023 6.000 6.035 5.860 5.900 873,732 -0.14(-2.32%)
Mar 27, 2023 6.090 6.160 5.990 6.040 747,565 +0.09(+1.51%)
Mar 24, 2023 5.970 6.035 5.850 5.950 666,825 -0.11(-1.82%)
Mar 23, 2023 6.040 6.285 5.990 6.060 845,847 +0.04(+0.66%)
Mar 22, 2023 6.420 6.510 6.020 6.020 617,778 -0.40(-6.23%)
Mar 21, 2023 6.080 6.460 6.080 6.420 1,101,772 +0.40(+6.64%)
Mar 20, 2023 6.170 6.270 6.010 6.020 672,410 -0.11(-1.79%)
Mar 17, 2023 6.480 6.480 6.110 6.130 1,056,847 -0.31(-4.81%)
Mar 16, 2023 6.470 6.590 6.360 6.440 451,556 -0.15(-2.28%)
Mar 15, 2023 6.400 6.610 6.330 6.590 565,919 -0.05(-0.75%)
Mar 14, 2023 6.900 6.930 6.570 6.640 692,708 +0.09(+1.37%)
Mar 13, 2023 6.850 6.910 6.470 6.550 1,024,419 -0.49(-6.96%)
Mar 10, 2023 7.570 7.570 6.930 7.040 1,482,734 -0.45(-6.01%)
Mar 09, 2023 7.860 7.950 7.485 7.490 561,361 -0.37(-4.71%)
Mar 08, 2023 7.820 7.910 7.690 7.860 786,695 +0.06(+0.77%)
Mar 07, 2023 8.000 8.080 7.735 7.800 680,128 -0.20(-2.50%)
Mar 06, 2023 8.180 8.390 7.980 8.000 715,712 -0.17(-2.08%)
Mar 03, 2023 7.910 8.340 7.850 8.170 700,915 +0.44(+5.69%)
Mar 02, 2023 7.500 8.020 7.240 7.730 2,418,501 -0.37(-4.57%)
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.