Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Repay Holdings Corp Cl A
(NQ:
RPAY
)
10.21
+0.18 (+1.79%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.870
8.190
7.815
7.840
780,178
-0.09(-1.13%)
Jan 30, 2024
7.920
7.990
7.880
7.930
574,868
-0.07(-0.88%)
Jan 29, 2024
7.720
8.020
7.660
8.000
359,365
+0.28(+3.63%)
Jan 26, 2024
7.630
7.920
7.630
7.720
432,005
+0.13(+1.71%)
Jan 25, 2024
7.690
7.775
7.485
7.590
437,209
+0.05(+0.66%)
Jan 24, 2024
7.790
7.870
7.520
7.540
544,492
-0.14(-1.82%)
Jan 23, 2024
7.880
7.880
7.640
7.680
856,814
-0.08(-1.03%)
Jan 22, 2024
7.490
7.840
7.440
7.760
688,230
+0.41(+5.58%)
Jan 19, 2024
7.190
7.365
7.040
7.350
1,219,362
+0.22(+3.09%)
Jan 18, 2024
7.390
7.390
7.130
7.130
573,330
-0.19(-2.60%)
Jan 17, 2024
7.390
7.390
7.235
7.320
581,316
-0.21(-2.79%)
Jan 16, 2024
7.790
7.720
7.435
7.530
559,593
-0.30(-3.83%)
Jan 12, 2024
8.170
8.170
7.820
7.830
394,485
-0.17(-2.12%)
Jan 11, 2024
8.100
8.120
7.855
8.000
313,578
-0.09(-1.11%)
Jan 10, 2024
8.230
8.230
7.960
8.090
292,497
-0.04(-0.49%)
Jan 09, 2024
8.070
8.245
8.030
8.130
378,159
-0.10(-1.22%)
Jan 08, 2024
8.090
8.230
8.000
8.230
405,095
+0.17(+2.11%)
Jan 05, 2024
8.120
8.200
8.040
8.060
329,496
-0.01(-0.12%)
Jan 04, 2024
8.310
8.310
8.055
8.070
262,142
-0.11(-1.34%)
Jan 03, 2024
8.330
8.425
8.140
8.180
490,961
-0.26(-3.08%)
Jan 02, 2024
8.440
8.565
8.320
8.440
555,318
-0.10(-1.17%)
Dec 29, 2023
8.680
8.740
8.529
8.540
374,837
-0.18(-2.06%)
Dec 28, 2023
8.510
8.730
8.510
8.720
540,290
+0.21(+2.47%)
Dec 27, 2023
8.480
8.630
8.455
8.510
536,828
+0.06(+0.71%)
Dec 26, 2023
8.460
8.480
8.370
8.450
279,842
+0.05(+0.60%)
Dec 22, 2023
8.540
8.600
8.340
8.400
534,661
-0.07(-0.83%)
Dec 21, 2023
8.150
8.470
8.090
8.470
1,530,637
+0.47(+5.88%)
Dec 20, 2023
8.190
8.440
7.990
8.000
1,295,669
-0.23(-2.79%)
Dec 19, 2023
8.090
8.270
8.050
8.230
695,636
+0.21(+2.62%)
Dec 18, 2023
8.140
8.150
7.930
8.020
941,423
-0.04(-0.50%)
Dec 15, 2023
8.230
8.230
7.930
8.060
1,873,675
-0.11(-1.35%)
Dec 14, 2023
8.170
8.290
8.000
8.170
1,153,781
+0.20(+2.51%)
Dec 13, 2023
7.600
8.005
7.455
7.970
987,767
+0.37(+4.87%)
Dec 12, 2023
7.570
7.725
7.455
7.600
1,005,597
+0.02(+0.26%)
Dec 11, 2023
7.480
7.650
7.410
7.580
1,051,101
+0.06(+0.80%)
Dec 08, 2023
7.460
7.760
7.460
7.520
801,280
+0.02(+0.27%)
Dec 07, 2023
7.490
7.560
7.110
7.500
900,979
+0.05(+0.67%)
Dec 06, 2023
7.510
7.770
7.420
7.450
1,705,912
+0.02(+0.27%)
Dec 05, 2023
7.450
7.520
7.240
7.430
690,413
-0.11(-1.46%)
Dec 04, 2023
7.550
7.680
7.490
7.540
528,130
-0.08(-1.05%)
Dec 01, 2023
7.500
7.790
7.440
7.620
1,292,189
+0.12(+1.60%)
Nov 30, 2023
7.570
7.620
7.470
7.500
542,248
-0.06(-0.79%)
Nov 29, 2023
7.600
7.780
7.515
7.560
431,000
+0.03(+0.40%)
Nov 28, 2023
7.280
7.615
7.220
7.530
702,182
+0.26(+3.58%)
Nov 27, 2023
7.230
7.370
7.230
7.270
462,187
-0.05(-0.68%)
Nov 24, 2023
7.250
7.350
7.210
7.320
254,468
+0.05(+0.69%)
Nov 22, 2023
7.380
7.530
7.195
7.270
494,654
+0.01(+0.14%)
Nov 21, 2023
7.190
7.350
7.145
7.260
760,457
+0.03(+0.41%)
Nov 20, 2023
7.180
7.430
7.120
7.230
658,972
+0.09(+1.26%)
Nov 17, 2023
7.220
7.290
7.040
7.140
534,805
-0.02(-0.28%)
Nov 16, 2023
7.140
7.290
7.030
7.160
465,914
-0.03(-0.42%)
Nov 15, 2023
7.220
7.449
7.160
7.190
554,616
-0.06(-0.83%)
Nov 14, 2023
6.930
7.290
6.930
7.250
676,724
+0.60(+9.02%)
Nov 13, 2023
6.350
6.750
6.320
6.650
724,743
+0.21(+3.26%)
Nov 10, 2023
6.300
6.620
6.010
6.440
1,862,267
+0.27(+4.38%)
Nov 09, 2023
6.340
6.410
6.140
6.170
1,068,044
-0.07(-1.12%)
Nov 08, 2023
6.400
6.440
6.220
6.240
762,881
-0.13(-2.04%)
Nov 07, 2023
6.360
6.480
6.245
6.370
911,081
-0.03(-0.47%)
Nov 06, 2023
6.650
6.660
6.330
6.400
425,270
-0.19(-2.88%)
Nov 03, 2023
6.720
6.920
6.525
6.590
903,717
+0.02(+0.30%)
Nov 02, 2023
6.150
6.595
6.150
6.570
532,314
+0.54(+8.96%)
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
.