ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Repay Holdings Corporation - Class A Common Stock (NQ:RPAY)

3.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 3.580 3.680 3.540 3.600 1,289,541 +0.03(+0.84%)
Jan 14, 2026 3.540 3.580 3.490 3.570 384,749 +0.04(+1.13%)
Jan 13, 2026 3.810 3.835 3.510 3.530 623,324 -0.29(-7.59%)
Jan 12, 2026 3.760 3.865 3.740 3.820 592,662 +0.02(+0.53%)
Jan 09, 2026 3.800 3.835 3.695 3.800 300,984 +0.00(+0.00%)
Jan 08, 2026 3.750 3.890 3.745 3.800 366,676 +0.03(+0.80%)
Jan 07, 2026 3.640 3.780 3.600 3.770 533,505 +0.13(+3.57%)
Jan 06, 2026 3.630 3.670 3.590 3.640 528,746 -0.02(-0.55%)
Jan 05, 2026 3.610 3.785 3.610 3.660 495,356 +0.04(+1.10%)
Jan 02, 2026 3.660 3.690 3.615 3.620 904,516 -0.03(-0.82%)
Dec 31, 2025 3.570 3.660 3.570 3.650 834,288 +0.08(+2.24%)
Dec 30, 2025 3.680 3.695 3.570 3.570 745,726 -0.11(-2.99%)
Dec 29, 2025 3.700 3.725 3.670 3.680 1,043,476 -0.03(-0.81%)
Dec 26, 2025 3.680 3.730 3.640 3.710 515,363 +0.00(+0.00%)
Dec 24, 2025 3.650 3.735 3.610 3.710 327,454 +0.06(+1.64%)
Dec 23, 2025 3.780 3.800 3.635 3.650 705,133 -0.13(-3.44%)
Dec 22, 2025 3.800 3.985 3.750 3.780 927,979 -0.01(-0.26%)
Dec 19, 2025 3.910 3.965 3.750 3.790 3,112,952 -0.12(-3.07%)
Dec 18, 2025 3.850 3.975 3.820 3.910 1,418,810 +0.08(+2.09%)
Dec 17, 2025 3.690 3.880 3.670 3.830 1,298,842 +0.14(+3.79%)
Dec 16, 2025 3.370 3.690 3.330 3.690 1,884,906 +0.29(+8.53%)
Dec 15, 2025 3.480 3.480 3.360 3.400 1,826,377 -0.05(-1.45%)
Dec 12, 2025 3.500 3.520 3.310 3.450 1,931,834 -0.02(-0.58%)
Dec 11, 2025 3.430 3.490 3.345 3.470 1,556,002 +0.05(+1.46%)
Dec 10, 2025 3.510 3.560 3.380 3.420 1,083,834 -0.09(-2.56%)
Dec 09, 2025 3.420 3.515 3.400 3.510 1,480,834 +0.10(+2.93%)
Dec 08, 2025 3.510 3.510 3.365 3.410 2,385,599 -0.09(-2.57%)
Dec 05, 2025 3.480 3.535 3.450 3.500 652,076 +0.02(+0.57%)
Dec 04, 2025 3.510 3.540 3.420 3.480 616,221 -0.02(-0.57%)
Dec 03, 2025 3.400 3.560 3.400 3.500 800,030 +0.09(+2.64%)
Dec 02, 2025 3.350 3.460 3.320 3.410 1,319,990 +0.06(+1.79%)
Dec 01, 2025 3.290 3.420 3.260 3.350 756,749 +0.03(+0.90%)
Nov 28, 2025 3.320 3.390 3.270 3.320 673,207 +0.01(+0.30%)
Nov 26, 2025 3.290 3.385 3.290 3.310 766,094 +0.01(+0.30%)
Nov 25, 2025 3.170 3.340 3.165 3.300 828,780 +0.15(+4.76%)
Nov 24, 2025 3.140 3.185 3.070 3.150 859,456 -0.01(-0.32%)
Nov 21, 2025 3.010 3.185 2.980 3.160 1,345,576 +0.16(+5.33%)
Nov 20, 2025 3.110 3.140 2.975 3.000 1,651,585 -0.07(-2.28%)
Nov 19, 2025 3.320 3.330 3.060 3.070 1,390,684 -0.26(-7.81%)
Nov 18, 2025 3.350 3.370 3.245 3.330 1,448,967 -0.03(-0.89%)
Nov 17, 2025 3.550 3.550 3.330 3.360 1,831,581 -0.21(-5.88%)
Nov 14, 2025 3.480 3.605 3.380 3.570 1,730,163 +0.07(+2.00%)
Nov 13, 2025 3.560 3.645 3.450 3.500 1,644,912 -0.11(-3.05%)
Nov 12, 2025 3.750 3.830 3.575 3.610 1,528,043 -0.18(-4.75%)
Nov 11, 2025 3.520 4.000 3.270 3.790 1,471,124 +0.05(+1.34%)
Nov 10, 2025 3.870 3.895 3.700 3.740 1,590,139 -0.06(-1.58%)
Nov 07, 2025 3.860 3.915 3.750 3.800 1,869,609 -0.08(-2.06%)
Nov 06, 2025 4.190 4.245 3.860 3.880 1,702,175 -0.35(-8.27%)
Nov 05, 2025 4.160 4.250 4.125 4.230 1,549,163 +0.10(+2.42%)
Nov 04, 2025 4.330 4.330 4.120 4.130 2,189,428 -0.21(-4.84%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.