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)

5.330 -0.440 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 5.490 5.535 5.250 5.330 1,263,298 -0.44(-7.63%)
Apr 02, 2025 5.560 5.790 5.560 5.770 5,149,143 +0.13(+2.30%)
Apr 01, 2025 5.530 5.695 5.420 5.640 514,286 +0.07(+1.26%)
Mar 31, 2025 5.450 5.580 5.320 5.570 1,063,581 +0.09(+1.64%)
Mar 28, 2025 5.890 5.890 5.460 5.480 441,463 -0.44(-7.43%)
Mar 27, 2025 5.810 5.955 5.730 5.920 1,245,723 +0.12(+2.07%)
Mar 26, 2025 5.890 5.920 5.735 5.800 395,615 -0.06(-1.02%)
Mar 25, 2025 5.870 5.900 5.790 5.860 481,243 -0.04(-0.68%)
Mar 24, 2025 5.840 5.980 5.830 5.900 384,405 +0.16(+2.79%)
Mar 21, 2025 5.690 5.805 5.665 5.740 759,631 -0.04(-0.69%)
Mar 20, 2025 5.810 5.955 5.765 5.780 373,972 -0.10(-1.70%)
Mar 19, 2025 5.740 5.895 5.685 5.880 562,526 +0.15(+2.62%)
Mar 18, 2025 5.750 5.780 5.655 5.730 656,348 -0.06(-1.04%)
Mar 17, 2025 5.650 5.825 5.613 5.790 521,709 +0.12(+2.12%)
Mar 14, 2025 5.610 5.725 5.510 5.670 634,714 +0.12(+2.25%)
Mar 13, 2025 5.720 5.845 5.300 5.545 1,087,698 -0.17(-2.89%)
Mar 12, 2025 5.830 5.830 5.630 5.710 722,176 -0.03(-0.52%)
Mar 11, 2025 5.780 5.825 5.630 5.740 1,134,401 -0.01(-0.17%)
Mar 10, 2025 5.830 5.900 5.700 5.750 1,097,083 -0.12(-2.04%)
Mar 07, 2025 5.950 6.060 5.820 5.870 1,319,508 -0.09(-1.51%)
Mar 06, 2025 6.250 6.280 5.950 5.960 1,060,041 -0.29(-4.64%)
Mar 05, 2025 6.060 6.270 5.925 6.250 1,212,107 +0.14(+2.29%)
Mar 04, 2025 6.000 6.900 6.000 6.110 1,667,758 -1.01(-14.19%)
Mar 03, 2025 7.240 7.380 7.110 7.120 787,535 -0.09(-1.25%)
Feb 28, 2025 7.210 7.270 7.105 7.210 1,327,939 +0.00(+0.00%)
Feb 27, 2025 7.150 7.220 7.120 7.210 408,856 +0.03(+0.42%)
Feb 26, 2025 7.150 7.290 7.120 7.180 483,070 +0.02(+0.28%)
Feb 25, 2025 7.300 7.395 7.150 7.160 460,203 -0.12(-1.65%)
Feb 24, 2025 7.250 7.300 7.100 7.280 741,767 +0.08(+1.11%)
Feb 21, 2025 7.330 7.360 7.135 7.200 526,246 -0.08(-1.10%)
Feb 20, 2025 7.380 7.410 7.215 7.280 383,262 -0.12(-1.62%)
Feb 19, 2025 7.330 7.470 7.310 7.400 261,913 -0.02(-0.27%)
Feb 18, 2025 7.410 7.570 7.345 7.420 327,833 +0.01(+0.13%)
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%)
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.