UK markets close in 4 hours 20 minutes

Repay Holdings Corporation (RPAY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.08-0.09 (-0.88%)
At close: 04:00PM EDT
10.08 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202410.2510.449.9810.0810.08559,500
26 Apr 202410.0310.239.9810.1710.17688,200
25 Apr 20249.7510.039.5910.0110.01325,100
24 Apr 20249.9710.029.829.949.94473,800
23 Apr 20249.7510.129.5510.0810.08512,900
22 Apr 20249.729.769.519.729.72278,200
19 Apr 20249.449.699.449.639.63451,000
18 Apr 20249.589.599.439.509.50475,400
17 Apr 20249.539.579.369.539.53412,800
16 Apr 20249.489.539.369.409.40344,400
15 Apr 20249.9910.049.509.579.57356,800
12 Apr 20249.8310.039.819.989.98307,900
11 Apr 20249.9710.009.809.889.88695,900
10 Apr 20249.9410.079.849.929.92431,100
09 Apr 202410.2910.3410.2210.3110.31332,500
08 Apr 202410.2010.5310.1210.2910.29410,500
05 Apr 202410.1310.2010.0310.0710.07384,600
04 Apr 202410.6510.6510.0910.1310.13454,100
03 Apr 202410.2810.4910.1310.4710.47566,700
02 Apr 202410.6310.6510.2710.3510.35845,900
01 Apr 202411.0411.0610.7210.7810.78454,500
28 Mar 202411.0511.2010.9411.0011.00737,300
27 Mar 202411.0011.1510.9011.0511.05751,100
26 Mar 202410.8510.9110.5610.8610.86571,000
25 Mar 202410.9110.9710.6910.7810.78444,400
22 Mar 202410.8610.9510.8010.8410.84532,100
21 Mar 202411.0011.2210.9210.9310.93597,000
20 Mar 202410.6910.9910.6010.9710.97713,500
19 Mar 202410.5910.7710.5710.6610.66565,500
18 Mar 202410.5710.9010.3710.6310.63867,800
15 Mar 202410.6010.8010.5110.5710.57726,400
14 Mar 202410.8610.9610.5910.7010.70560,800
13 Mar 202410.8011.0010.6710.8310.831,072,600
12 Mar 202410.2810.9510.1010.8910.891,324,300
11 Mar 202410.0010.059.869.989.98563,600
08 Mar 20249.7110.139.3210.0610.06656,800
07 Mar 20249.749.819.539.579.57640,200
06 Mar 20249.569.879.539.689.68705,400
05 Mar 20249.8910.069.419.439.431,303,500
04 Mar 202410.0610.119.619.969.961,046,100
01 Mar 20249.9810.329.159.899.892,626,600
29 Feb 20248.738.898.458.698.69730,200
28 Feb 20248.558.688.508.548.54520,300
27 Feb 20248.498.708.428.668.66405,400
26 Feb 20248.218.488.158.448.44506,000
23 Feb 20248.348.458.298.338.33785,200
22 Feb 20248.298.478.238.338.331,214,900
21 Feb 20248.008.357.848.168.16602,700
20 Feb 20247.798.197.788.078.07792,300
16 Feb 20248.548.547.957.967.96836,200
15 Feb 20248.818.898.538.618.61759,500
14 Feb 20248.348.788.318.728.72715,800
13 Feb 20248.068.257.988.208.20837,100
12 Feb 20248.178.528.168.388.38458,000
09 Feb 20248.118.187.998.168.16753,100
08 Feb 20247.978.157.918.068.06531,000
07 Feb 20248.038.037.847.977.97437,000
06 Feb 20247.958.037.807.997.99611,000
05 Feb 20247.938.067.877.997.99932,500
02 Feb 20248.028.107.968.078.07476,300
01 Feb 20247.858.187.788.168.16724,800
31 Jan 20247.878.197.827.847.84780,200
30 Jan 20247.927.997.887.937.93574,900
29 Jan 20247.728.027.668.008.00359,400
26 Jan 20247.637.927.637.727.72432,000
25 Jan 20247.697.787.497.597.59437,200
24 Jan 20247.797.877.527.547.54544,500
23 Jan 20247.887.887.647.687.68856,600
22 Jan 20247.497.847.447.767.76688,200
19 Jan 20247.197.367.047.357.351,219,400
18 Jan 20247.397.397.137.137.13573,300
17 Jan 20247.397.397.247.327.32581,300
16 Jan 20247.797.797.437.537.53559,600
12 Jan 20248.178.177.827.837.83394,500
11 Jan 20248.108.127.868.008.00313,600
10 Jan 20248.238.237.968.098.09292,500
09 Jan 20248.078.248.038.138.13378,200
08 Jan 20248.098.238.008.238.23405,100
05 Jan 20248.128.208.048.068.06329,500
04 Jan 20248.318.318.068.078.07262,100
03 Jan 20248.338.438.148.188.18491,000
02 Jan 20248.448.568.328.448.44555,300
29 Dec 20238.688.748.538.548.54374,800
28 Dec 20238.518.738.518.728.72540,300
27 Dec 20238.488.638.458.518.51537,100
26 Dec 20238.468.488.378.458.45279,800
22 Dec 20238.548.608.348.408.40534,700
21 Dec 20238.158.478.098.478.471,530,600
20 Dec 20238.198.447.998.008.001,255,200
19 Dec 20238.098.278.058.238.23696,100
18 Dec 20238.148.157.938.028.02941,400
15 Dec 20238.238.237.938.068.061,873,500
14 Dec 20238.178.298.008.178.171,153,800
13 Dec 20237.608.017.457.977.97987,800
12 Dec 20237.577.727.457.607.601,005,600
11 Dec 20237.487.657.417.587.581,051,100
08 Dec 20237.467.767.467.527.52801,300
07 Dec 20237.497.567.117.507.50901,000
06 Dec 20237.517.777.427.457.451,705,900
05 Dec 20237.457.527.247.437.43690,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...