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
)
10.26
+0.23 (+2.29%)
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Mar 01, 2024
9.980
10.32
9.151
9.890
2,626,924
+1.20(+13.81%)
Feb 29, 2024
8.730
8.890
8.450
8.690
730,175
+0.15(+1.76%)
Feb 28, 2024
8.550
8.680
8.500
8.540
520,313
-0.12(-1.39%)
Feb 27, 2024
8.490
8.700
8.420
8.660
405,415
+0.22(+2.61%)
Feb 26, 2024
8.210
8.485
8.150
8.440
506,029
+0.11(+1.32%)
Feb 23, 2024
8.340
8.450
8.290
8.330
785,178
+0.00(+0.00%)
Feb 22, 2024
8.290
8.470
8.235
8.330
1,214,850
+0.17(+2.08%)
Feb 21, 2024
8.000
8.350
7.845
8.160
602,668
+0.09(+1.12%)
Feb 20, 2024
7.790
8.190
7.780
8.070
792,319
+0.11(+1.38%)
Feb 16, 2024
8.540
8.540
7.950
7.960
836,200
-0.65(-7.55%)
Feb 15, 2024
8.810
8.810
8.530
8.610
759,548
-0.11(-1.26%)
Feb 14, 2024
8.340
8.780
8.310
8.720
1,142,889
+0.52(+6.34%)
Feb 13, 2024
8.060
8.250
7.980
8.200
837,147
-0.18(-2.15%)
Feb 12, 2024
8.170
8.520
8.160
8.380
457,967
+0.22(+2.70%)
Feb 09, 2024
8.110
8.180
7.990
8.160
753,112
+0.10(+1.24%)
Feb 08, 2024
7.970
8.145
7.910
8.060
531,046
+0.09(+1.13%)
Feb 07, 2024
8.030
8.030
7.840
7.970
436,978
-0.02(-0.25%)
Feb 06, 2024
7.950
8.030
7.800
7.990
611,042
+0.00(+0.00%)
Feb 05, 2024
7.930
8.060
7.870
7.990
932,547
-0.08(-0.99%)
Feb 02, 2024
8.020
8.100
7.960
8.070
476,254
-0.09(-1.10%)
Feb 01, 2024
7.850
8.180
7.780
8.160
724,802
+0.32(+4.08%)
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%)
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
.