Canada markets close in 4 hours 36 minutes

Repay Holdings Corporation (RPAY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.11-0.22 (-2.13%)
As of 11:24AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202410.4510.6610.1110.1110.11120,903
May 10, 20249.9610.849.9610.3310.33775,500
May 09, 202411.0411.0410.3510.5810.581,313,800
May 08, 202410.8311.0410.7810.9710.97458,400
May 07, 202410.8111.0110.6410.9510.95516,400
May 06, 202410.3910.8210.3210.8010.80888,900
May 03, 202410.5710.5710.2510.3310.33338,200
May 02, 202410.2910.5210.2310.3910.39570,200
May 01, 202410.1110.3710.0010.1610.16765,900
Apr 30, 20249.9710.319.9210.1710.17620,900
Apr 29, 202410.2510.449.9810.0810.08559,500
Apr 26, 202410.0310.239.9810.1710.17688,200
Apr 25, 20249.7510.039.5910.0110.01325,100
Apr 24, 20249.9710.029.829.949.94473,800
Apr 23, 20249.7510.129.5510.0810.08512,900
Apr 22, 20249.729.769.519.729.72278,200
Apr 19, 20249.449.699.449.639.63451,000
Apr 18, 20249.589.599.439.509.50475,400
Apr 17, 20249.539.579.369.539.53412,800
Apr 16, 20249.489.539.369.409.40344,400
Apr 15, 20249.9910.049.509.579.57356,800
Apr 12, 20249.8310.039.819.989.98307,900
Apr 11, 20249.9710.009.809.889.88695,900
Apr 10, 20249.9410.079.849.929.92431,100
Apr 09, 202410.2910.3410.2210.3110.31332,500
Apr 08, 202410.2010.5310.1210.2910.29410,500
Apr 05, 202410.1310.2010.0310.0710.07384,600
Apr 04, 202410.6510.6510.0910.1310.13454,100
Apr 03, 202410.2810.4910.1310.4710.47566,700
Apr 02, 202410.6310.6510.2710.3510.35845,900
Apr 01, 202411.0411.0610.7210.7810.78454,500
Mar 28, 202411.0511.2010.9411.0011.00737,300
Mar 27, 202411.0011.1510.9011.0511.05751,100
Mar 26, 202410.8510.9110.5610.8610.86571,000
Mar 25, 202410.9110.9710.6910.7810.78444,400
Mar 22, 202410.8610.9510.8010.8410.84532,100
Mar 21, 202411.0011.2210.9210.9310.93597,000
Mar 20, 202410.6910.9910.6010.9710.97713,500
Mar 19, 202410.5910.7710.5710.6610.66565,500
Mar 18, 202410.5710.9010.3710.6310.63867,800
Mar 15, 202410.6010.8010.5110.5710.57726,400
Mar 14, 202410.8610.9610.5910.7010.70560,800
Mar 13, 202410.8011.0010.6710.8310.831,072,600
Mar 12, 202410.2810.9510.1010.8910.891,324,300
Mar 11, 202410.0010.059.869.989.98563,600
Mar 08, 20249.7110.139.3210.0610.06656,800
Mar 07, 20249.749.819.539.579.57640,200
Mar 06, 20249.569.879.539.689.68705,400
Mar 05, 20249.8910.069.419.439.431,303,500
Mar 04, 202410.0610.119.619.969.961,046,100
Mar 01, 20249.9810.329.159.899.892,626,600
Feb 29, 20248.738.898.458.698.69730,200
Feb 28, 20248.558.688.508.548.54520,300
Feb 27, 20248.498.708.428.668.66405,400
Feb 26, 20248.218.488.158.448.44506,000
Feb 23, 20248.348.458.298.338.33785,200
Feb 22, 20248.298.478.238.338.331,214,900
Feb 21, 20248.008.357.848.168.16602,700
Feb 20, 20247.798.197.788.078.07792,300
Feb 16, 20248.548.547.957.967.96836,200
Feb 15, 20248.818.898.538.618.61759,500
Feb 14, 20248.348.788.318.728.72715,800
Feb 13, 20248.068.257.988.208.20837,100
Feb 12, 20248.178.528.168.388.38458,000
Feb 09, 20248.118.187.998.168.16753,100
Feb 08, 20247.978.157.918.068.06531,000
Feb 07, 20248.038.037.847.977.97437,000
Feb 06, 20247.958.037.807.997.99611,000
Feb 05, 20247.938.067.877.997.99932,500
Feb 02, 20248.028.107.968.078.07476,300
Feb 01, 20247.858.187.788.168.16724,800
Jan 31, 20247.878.197.827.847.84780,200
Jan 30, 20247.927.997.887.937.93574,900
Jan 29, 20247.728.027.668.008.00359,400
Jan 26, 20247.637.927.637.727.72432,000
Jan 25, 20247.697.787.497.597.59437,200
Jan 24, 20247.797.877.527.547.54544,500
Jan 23, 20247.887.887.647.687.68856,600
Jan 22, 20247.497.847.447.767.76688,200
Jan 19, 20247.197.367.047.357.351,219,400
Jan 18, 20247.397.397.137.137.13573,300
Jan 17, 20247.397.397.247.327.32581,300
Jan 16, 20247.797.797.437.537.53559,600
Jan 12, 20248.178.177.827.837.83394,500
Jan 11, 20248.108.127.868.008.00313,600
Jan 10, 20248.238.237.968.098.09292,500
Jan 09, 20248.078.248.038.138.13378,200
Jan 08, 20248.098.238.008.238.23405,100
Jan 05, 20248.128.208.048.068.06329,500
Jan 04, 20248.318.318.068.078.07262,100
Jan 03, 20248.338.438.148.188.18491,000
Jan 02, 20248.448.568.328.448.44555,300
Dec 29, 20238.688.748.538.548.54374,800
Dec 28, 20238.518.738.518.728.72540,300
Dec 27, 20238.488.638.458.518.51537,100
Dec 26, 20238.468.488.378.458.45279,800
Dec 22, 20238.548.608.348.408.40534,700
Dec 21, 20238.158.478.098.478.471,530,600
Dec 20, 20238.198.447.998.008.001,255,200
Dec 19, 20238.098.278.058.238.23696,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...