Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Repay Holdings Corp Cl A
(NQ:
RPAY
)
7.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 11, 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 (%)
Oct 11, 2024
7.770
7.960
7.750
7.900
416,156
+0.11(+1.41%)
Oct 10, 2024
7.810
7.880
7.730
7.790
299,903
-0.19(-2.38%)
Oct 09, 2024
7.890
8.040
7.890
7.980
396,289
+0.11(+1.40%)
Oct 08, 2024
7.840
7.940
7.800
7.870
378,141
+0.02(+0.25%)
Oct 07, 2024
7.950
7.950
7.780
7.850
334,185
-0.01(-0.13%)
Oct 04, 2024
7.790
7.865
7.695
7.860
581,362
+0.23(+3.01%)
Oct 03, 2024
7.690
7.800
7.530
7.630
537,356
-0.19(-2.43%)
Oct 02, 2024
7.960
8.020
7.770
7.820
520,762
-0.17(-2.13%)
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
.