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 )

7.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 8.350 8.490 8.250 8.340 1,592,780 -0.12(-1.42%)
Aug 30, 2024 8.480 8.610 8.360 8.460 1,427,275 +0.02(+0.24%)
Aug 29, 2024 8.450 8.560 8.390 8.440 966,385 +0.04(+0.48%)
Aug 28, 2024 8.390 8.500 8.270 8.400 1,269,637 -0.01(-0.12%)
Aug 27, 2024 8.540 8.660 8.380 8.410 864,711 -0.19(-2.21%)
Aug 26, 2024 8.730 8.915 8.570 8.600 1,075,364 -0.06(-0.69%)
Aug 23, 2024 8.420 8.785 8.410 8.660 1,691,804 +0.31(+3.71%)
Aug 22, 2024 8.390 8.510 8.290 8.350 1,637,033 -0.07(-0.83%)
Aug 21, 2024 8.370 8.445 8.210 8.420 1,229,521 +0.12(+1.45%)
Aug 20, 2024 8.390 8.510 8.245 8.300 1,766,871 -0.08(-0.95%)
Aug 19, 2024 8.260 8.390 8.100 8.380 1,437,041 +0.14(+1.70%)
Aug 16, 2024 8.240 8.410 8.220 8.240 1,299,123 -0.02(-0.24%)
Aug 15, 2024 8.030 8.295 7.970 8.260 1,939,874 +0.28(+3.51%)
Aug 14, 2024 8.130 8.165 7.940 7.980 843,020 -0.12(-1.48%)
Aug 13, 2024 8.110 8.140 7.900 8.100 985,393 +0.05(+0.62%)
Aug 12, 2024 8.020 8.210 8.000 8.050 956,751 -0.10(-1.23%)
Aug 09, 2024 8.710 8.805 8.070 8.150 1,503,471 -0.92(-10.14%)
Aug 08, 2024 8.810 9.110 8.665 9.070 1,494,311 +0.41(+4.73%)
Aug 07, 2024 9.020 9.030 8.515 8.660 1,495,844 -0.19(-2.15%)
Aug 06, 2024 8.790 8.980 8.530 8.850 784,898 +0.02(+0.23%)
Aug 05, 2024 8.800 9.160 8.684 8.830 1,425,302 -0.40(-4.33%)
Aug 02, 2024 9.080 9.230 8.690 9.230 1,428,124 -0.13(-1.39%)
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.