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 )

7.410 +0.110 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.260 7.425 7.215 7.410 546,531 +0.11(+1.51%)
Feb 13, 2025 7.270 7.330 7.140 7.300 400,237 +0.11(+1.53%)
Feb 12, 2025 7.150 7.400 7.080 7.190 362,623 -0.06(-0.83%)
Feb 11, 2025 7.580 7.610 7.225 7.250 620,799 -0.42(-5.48%)
Feb 10, 2025 7.630 7.755 7.556 7.670 425,339 +0.05(+0.66%)
Feb 07, 2025 7.620 7.680 7.545 7.620 287,147 -0.01(-0.13%)
Feb 06, 2025 7.600 7.840 7.595 7.630 453,238 +0.06(+0.79%)
Feb 05, 2025 7.520 7.580 7.475 7.570 208,872 +0.11(+1.47%)
Feb 04, 2025 7.320 7.470 7.290 7.460 255,580 +0.09(+1.22%)
Feb 03, 2025 7.320 7.600 7.280 7.370 380,627 -0.10(-1.34%)
Jan 31, 2025 7.590 7.640 7.420 7.470 534,288 -0.13(-1.71%)
Jan 30, 2025 7.690 7.750 7.560 7.600 230,203 -0.03(-0.39%)
Jan 29, 2025 7.540 7.680 7.480 7.630 650,175 +0.04(+0.53%)
Jan 28, 2025 7.600 7.775 7.565 7.590 302,135 -0.02(-0.26%)
Jan 27, 2025 7.460 7.730 7.420 7.610 278,467 +0.15(+2.01%)
Jan 24, 2025 7.310 7.520 7.310 7.460 317,347 +0.12(+1.63%)
Jan 23, 2025 7.340 7.465 7.285 7.340 359,023 -0.06(-0.81%)
Jan 22, 2025 7.410 7.470 7.370 7.400 479,584 -0.08(-1.07%)
Jan 21, 2025 7.440 7.565 7.410 7.480 432,430 +0.11(+1.49%)
Jan 17, 2025 7.470 7.600 7.340 7.370 386,589 -0.05(-0.67%)
Jan 16, 2025 7.420 7.550 7.350 7.420 394,188 -0.01(-0.13%)
Jan 15, 2025 7.660 7.670 7.420 7.430 346,262 -0.02(-0.27%)
Jan 14, 2025 7.330 7.505 7.285 7.450 790,424 +0.15(+2.05%)
Jan 13, 2025 7.220 7.335 7.150 7.300 538,314 +0.05(+0.69%)
Jan 10, 2025 7.340 7.525 7.250 7.250 729,105 -0.25(-3.33%)
Jan 08, 2025 7.490 7.620 7.440 7.500 348,832 -0.04(-0.53%)
Jan 07, 2025 7.670 7.710 7.440 7.540 630,360 -0.11(-1.44%)
Jan 06, 2025 7.680 7.830 7.640 7.650 380,522 -0.05(-0.65%)
Jan 03, 2025 7.790 7.790 7.640 7.700 229,295 +0.06(+0.79%)
Jan 02, 2025 7.740 7.860 7.590 7.640 263,791 +0.01(+0.13%)
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 7.720 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 -0.11(-1.39%)
Dec 19, 2024 7.910 8.200 7.715 7.890 625,909 +0.05(+0.64%)
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%)
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.