UK Markets closed

Repay Holdings Corporation (RPAY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.79+0.06 (+0.47%)
At close: 04:00PM EDT
12.79 +0.02 (+0.16%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202213.0013.3212.4112.7912.79785,400
19 May 202211.9412.8811.4012.7312.731,288,700
18 May 202210.6711.6610.6711.3711.371,344,400
17 May 202210.5111.0110.2410.9010.902,399,500
16 May 202210.2710.439.939.959.95918,400
13 May 202210.4410.7710.2310.4010.401,253,400
12 May 20229.8310.269.7910.0110.011,310,100
11 May 202211.9912.259.9510.0010.001,829,800
10 May 202212.8213.1511.8212.0812.08822,100
09 May 202212.7212.9512.5212.7312.73549,900
06 May 202213.4213.4612.7813.0213.02329,000
05 May 202214.1714.1913.3513.5813.58293,900
04 May 202213.9114.6413.6914.4914.49354,100
03 May 202213.7214.0413.4813.9013.90313,800
02 May 202213.5113.7213.1513.6813.68390,900
29 Apr 202213.7614.0113.2713.3813.38435,300
28 Apr 202213.6714.1213.3313.9113.91234,600
27 Apr 202213.6913.9813.3413.3913.39292,400
26 Apr 202214.0714.1113.7413.7613.76285,300
25 Apr 202213.7314.3113.6014.2514.25267,400
22 Apr 202214.2414.5713.8013.8313.83417,400
21 Apr 202214.8715.0514.4114.5014.50319,500
20 Apr 202214.9015.1414.3114.6614.66320,300
19 Apr 202214.4614.9414.3314.7514.75279,900
18 Apr 202214.6814.8614.4014.4914.49241,600
14 Apr 202214.8914.9714.5014.8214.82211,800
13 Apr 202214.4314.8514.2714.6114.61432,600
12 Apr 202214.2614.5614.0614.4514.45446,100
11 Apr 202213.8414.1713.6414.0914.09269,300
08 Apr 202214.1114.5713.9013.9813.98290,500
07 Apr 202214.8215.0714.1214.1814.18613,900
06 Apr 202214.6114.9014.3114.8014.80482,700
05 Apr 202215.0715.2814.7414.8814.88339,300
04 Apr 202215.0915.2414.8415.0615.06433,200
01 Apr 202214.9015.3114.9015.0615.06475,400
31 Mar 202214.5115.0014.5114.7714.77554,300
30 Mar 202215.1615.3314.7814.9314.93558,300
29 Mar 202214.9715.6114.8315.3515.35711,700
28 Mar 202214.6814.7714.1514.6314.63455,000
25 Mar 202215.0715.1014.4914.6014.60463,100
24 Mar 202214.6514.9814.4014.8814.88675,900
23 Mar 202214.8815.0714.4014.4814.48453,800
22 Mar 202214.9015.3914.8515.1315.13555,700
21 Mar 202215.0815.1114.5814.8314.83533,600
18 Mar 202214.2515.1814.1715.1115.112,370,800
17 Mar 202214.1214.5713.7914.4314.43505,900
16 Mar 202213.7714.3313.6414.2814.28522,600
15 Mar 202213.0613.6212.9113.5513.55684,100
14 Mar 202213.5114.0112.9313.0013.001,155,900
11 Mar 202214.6114.6313.5513.5913.591,218,900
10 Mar 202214.5714.9214.1714.4514.45663,900
09 Mar 202215.1815.4414.4614.9114.91508,500
08 Mar 202214.8415.2514.2714.6314.63534,400
07 Mar 202215.6816.0714.4614.8614.86987,500
04 Mar 202215.8416.2315.6215.7415.74450,600
03 Mar 202216.8617.0315.9716.1316.13922,400
02 Mar 202216.4017.2215.7516.8016.801,055,400
01 Mar 202217.2717.3815.2015.4015.401,062,700
28 Feb 202217.2017.5916.9317.2717.27653,700
25 Feb 202217.5517.8217.1517.4517.45669,600
24 Feb 202216.2417.6216.1717.5217.52384,600
23 Feb 202217.4317.4816.7016.7316.73240,300
22 Feb 202216.7617.4116.7217.2217.22404,000
18 Feb 202217.3317.6116.7316.9116.91326,600
17 Feb 202217.5417.9817.4017.4617.46391,000
16 Feb 202218.0218.4417.9618.0118.01424,600
15 Feb 202218.0318.4117.9318.3318.33450,200
14 Feb 202217.5218.1017.4517.6917.69496,600
11 Feb 202217.8018.2517.6617.7717.77212,200
10 Feb 202217.9118.4217.7217.8617.86288,100
09 Feb 202217.8718.2217.8718.1518.15324,900
08 Feb 202217.2917.8317.2917.7217.72229,900
07 Feb 202217.5217.6017.0217.4017.40230,300
04 Feb 202216.6617.5216.4817.3117.31344,900
03 Feb 202217.3817.5816.4816.6216.62741,000
02 Feb 202218.4618.6717.4417.8517.85803,100
01 Feb 202217.9318.6917.5518.6718.67556,800
31 Jan 202217.0617.8917.0617.8917.89361,400
28 Jan 202216.3717.1915.6817.1517.15437,400
27 Jan 202216.6717.1616.4116.4416.44626,000
26 Jan 202217.0217.2216.5116.6116.61808,000
25 Jan 202216.0516.8715.6916.6016.60671,500
24 Jan 202215.3416.4115.0016.3716.37747,000
21 Jan 202216.4216.5915.6515.6615.66877,600
20 Jan 202216.3917.0116.1816.5216.52320,600
19 Jan 202216.6216.9016.3616.3916.39243,000
18 Jan 202216.8317.0716.5016.6516.65339,000
14 Jan 202217.3817.4716.7017.1317.13374,800
13 Jan 202217.7518.2117.5017.5617.56375,700
12 Jan 202218.1318.3717.4917.6417.64529,100
11 Jan 202217.7218.2317.6318.0618.06443,900
10 Jan 202218.1518.1717.2217.7317.73513,000
07 Jan 202218.5018.7618.2618.3018.30390,100
06 Jan 202218.9819.3118.5318.6018.60279,000
05 Jan 202219.1319.7118.9019.0719.07500,500
04 Jan 202219.5319.6319.0819.3019.30382,500
03 Jan 202218.5719.6118.4519.5419.54540,500
31 Dec 202118.6718.9218.1718.2718.27396,200
30 Dec 202118.3619.0618.3118.7718.77351,300
29 Dec 202118.5418.7518.2918.5618.56412,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...