Repay Holdings Corporation (RPAY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 10.71 | 10.86 | 10.39 | 10.56 | 10.56 | 1,836,000 |
| 27 June 2024 | 10.59 | 10.65 | 10.29 | 10.63 | 10.63 | 464,000 |
| 26 June 2024 | 10.38 | 10.53 | 10.34 | 10.51 | 10.51 | 372,700 |
| 25 June 2024 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | 556,000 |
| 24 June 2024 | 10.50 | 10.63 | 10.33 | 10.58 | 10.58 | 562,800 |
| 21 June 2024 | 10.67 | 10.77 | 10.44 | 10.50 | 10.50 | 1,324,200 |
| 20 June 2024 | 10.65 | 10.75 | 10.56 | 10.69 | 10.69 | 526,800 |
| 18 June 2024 | 10.81 | 10.93 | 10.71 | 10.74 | 10.74 | 364,500 |
| 17 June 2024 | 10.59 | 10.87 | 10.34 | 10.80 | 10.80 | 498,000 |
| 14 June 2024 | 10.51 | 10.66 | 10.39 | 10.60 | 10.60 | 361,200 |
| 13 June 2024 | 10.97 | 10.97 | 10.55 | 10.66 | 10.66 | 866,900 |
| 12 June 2024 | 11.18 | 11.24 | 10.77 | 11.00 | 11.00 | 712,700 |
| 11 June 2024 | 10.61 | 11.27 | 10.32 | 10.87 | 10.87 | 1,534,300 |
| 10 June 2024 | 10.14 | 10.99 | 10.11 | 10.70 | 10.70 | 911,300 |
| 07 June 2024 | 9.92 | 10.33 | 9.80 | 10.26 | 10.26 | 984,500 |
| 06 June 2024 | 9.90 | 10.20 | 9.90 | 10.03 | 10.03 | 497,700 |
| 05 June 2024 | 9.96 | 10.03 | 9.81 | 9.95 | 9.95 | 297,300 |
| 04 June 2024 | 10.04 | 10.18 | 9.76 | 9.87 | 9.87 | 393,500 |
| 03 June 2024 | 9.86 | 10.20 | 9.75 | 10.06 | 10.06 | 695,900 |
| 31 May 2024 | 9.77 | 9.84 | 9.59 | 9.74 | 9.74 | 382,600 |
| 30 May 2024 | 9.89 | 9.93 | 9.68 | 9.70 | 9.70 | 260,200 |
| 29 May 2024 | 9.68 | 9.82 | 9.59 | 9.76 | 9.76 | 261,600 |
| 28 May 2024 | 9.78 | 9.89 | 9.71 | 9.83 | 9.83 | 338,300 |
| 24 May 2024 | 9.88 | 9.95 | 9.72 | 9.77 | 9.77 | 232,600 |
| 23 May 2024 | 9.85 | 9.98 | 9.66 | 9.83 | 9.83 | 366,400 |
| 22 May 2024 | 10.08 | 10.08 | 9.80 | 9.82 | 9.82 | 317,700 |
| 21 May 2024 | 10.16 | 10.20 | 10.02 | 10.08 | 10.08 | 437,600 |
| 20 May 2024 | 10.16 | 10.41 | 10.15 | 10.21 | 10.21 | 415,500 |
| 17 May 2024 | 10.17 | 10.22 | 10.08 | 10.18 | 10.18 | 571,300 |
| 16 May 2024 | 10.27 | 10.35 | 10.03 | 10.09 | 10.09 | 419,800 |
| 15 May 2024 | 10.65 | 10.88 | 10.23 | 10.31 | 10.31 | 443,500 |
| 14 May 2024 | 10.50 | 10.67 | 10.43 | 10.49 | 10.49 | 416,300 |
| 13 May 2024 | 10.45 | 10.66 | 10.10 | 10.30 | 10.30 | 572,100 |
| 10 May 2024 | 9.96 | 10.84 | 9.96 | 10.33 | 10.33 | 775,500 |
| 09 May 2024 | 11.04 | 11.04 | 10.35 | 10.58 | 10.58 | 1,313,800 |
| 08 May 2024 | 10.83 | 11.04 | 10.78 | 10.97 | 10.97 | 458,400 |
| 07 May 2024 | 10.81 | 11.01 | 10.64 | 10.95 | 10.95 | 516,400 |
| 06 May 2024 | 10.39 | 10.82 | 10.32 | 10.80 | 10.80 | 888,900 |
| 03 May 2024 | 10.57 | 10.57 | 10.25 | 10.33 | 10.33 | 338,200 |
| 02 May 2024 | 10.29 | 10.52 | 10.23 | 10.39 | 10.39 | 570,200 |
| 01 May 2024 | 10.11 | 10.37 | 10.00 | 10.16 | 10.16 | 765,900 |
| 30 Apr 2024 | 9.97 | 10.31 | 9.92 | 10.17 | 10.17 | 620,900 |
| 29 Apr 2024 | 10.25 | 10.44 | 9.98 | 10.08 | 10.08 | 559,500 |
| 26 Apr 2024 | 10.03 | 10.23 | 9.98 | 10.17 | 10.17 | 688,200 |
| 25 Apr 2024 | 9.75 | 10.03 | 9.59 | 10.01 | 10.01 | 325,100 |
| 24 Apr 2024 | 9.97 | 10.02 | 9.82 | 9.94 | 9.94 | 473,800 |
| 23 Apr 2024 | 9.75 | 10.12 | 9.55 | 10.08 | 10.08 | 512,900 |
| 22 Apr 2024 | 9.72 | 9.76 | 9.51 | 9.72 | 9.72 | 278,200 |
| 19 Apr 2024 | 9.44 | 9.69 | 9.44 | 9.63 | 9.63 | 451,000 |
| 18 Apr 2024 | 9.58 | 9.59 | 9.43 | 9.50 | 9.50 | 475,400 |
| 17 Apr 2024 | 9.53 | 9.57 | 9.36 | 9.53 | 9.53 | 412,800 |
| 16 Apr 2024 | 9.48 | 9.53 | 9.36 | 9.40 | 9.40 | 344,400 |
| 15 Apr 2024 | 9.99 | 10.04 | 9.50 | 9.57 | 9.57 | 356,800 |
| 12 Apr 2024 | 9.83 | 10.03 | 9.81 | 9.98 | 9.98 | 307,900 |
| 11 Apr 2024 | 9.97 | 10.00 | 9.80 | 9.88 | 9.88 | 695,900 |
| 10 Apr 2024 | 9.94 | 10.07 | 9.84 | 9.92 | 9.92 | 431,100 |
| 09 Apr 2024 | 10.29 | 10.34 | 10.22 | 10.31 | 10.31 | 332,500 |
| 08 Apr 2024 | 10.20 | 10.53 | 10.12 | 10.29 | 10.29 | 410,500 |
| 05 Apr 2024 | 10.13 | 10.20 | 10.03 | 10.07 | 10.07 | 384,600 |
| 04 Apr 2024 | 10.65 | 10.65 | 10.09 | 10.13 | 10.13 | 454,100 |
| 03 Apr 2024 | 10.28 | 10.49 | 10.13 | 10.47 | 10.47 | 566,700 |
| 02 Apr 2024 | 10.63 | 10.65 | 10.27 | 10.35 | 10.35 | 845,900 |
| 01 Apr 2024 | 11.04 | 11.06 | 10.72 | 10.78 | 10.78 | 454,500 |
| 28 Mar 2024 | 11.05 | 11.20 | 10.94 | 11.00 | 11.00 | 737,300 |
| 27 Mar 2024 | 11.00 | 11.15 | 10.90 | 11.05 | 11.05 | 751,100 |
| 26 Mar 2024 | 10.85 | 10.91 | 10.56 | 10.86 | 10.86 | 571,000 |
| 25 Mar 2024 | 10.91 | 10.97 | 10.69 | 10.78 | 10.78 | 444,400 |
| 22 Mar 2024 | 10.86 | 10.95 | 10.80 | 10.84 | 10.84 | 532,100 |
| 21 Mar 2024 | 11.00 | 11.22 | 10.92 | 10.93 | 10.93 | 597,000 |
| 20 Mar 2024 | 10.69 | 10.99 | 10.60 | 10.97 | 10.97 | 713,500 |
| 19 Mar 2024 | 10.59 | 10.77 | 10.57 | 10.66 | 10.66 | 565,500 |
| 18 Mar 2024 | 10.57 | 10.90 | 10.37 | 10.63 | 10.63 | 867,800 |
| 15 Mar 2024 | 10.60 | 10.80 | 10.51 | 10.57 | 10.57 | 726,400 |
| 14 Mar 2024 | 10.86 | 10.96 | 10.59 | 10.70 | 10.70 | 560,800 |
| 13 Mar 2024 | 10.80 | 11.00 | 10.67 | 10.83 | 10.83 | 1,072,600 |
| 12 Mar 2024 | 10.28 | 10.95 | 10.10 | 10.89 | 10.89 | 1,324,300 |
| 11 Mar 2024 | 10.00 | 10.05 | 9.86 | 9.98 | 9.98 | 563,600 |
| 08 Mar 2024 | 9.71 | 10.13 | 9.32 | 10.06 | 10.06 | 656,800 |
| 07 Mar 2024 | 9.74 | 9.81 | 9.53 | 9.57 | 9.57 | 640,200 |
| 06 Mar 2024 | 9.56 | 9.87 | 9.53 | 9.68 | 9.68 | 705,400 |
| 05 Mar 2024 | 9.89 | 10.06 | 9.41 | 9.43 | 9.43 | 1,303,500 |
| 04 Mar 2024 | 10.06 | 10.11 | 9.61 | 9.96 | 9.96 | 1,046,100 |
| 01 Mar 2024 | 9.98 | 10.32 | 9.15 | 9.89 | 9.89 | 2,626,600 |
| 29 Feb 2024 | 8.73 | 8.89 | 8.45 | 8.69 | 8.69 | 730,200 |
| 28 Feb 2024 | 8.55 | 8.68 | 8.50 | 8.54 | 8.54 | 520,300 |
| 27 Feb 2024 | 8.49 | 8.70 | 8.42 | 8.66 | 8.66 | 405,400 |
| 26 Feb 2024 | 8.21 | 8.48 | 8.15 | 8.44 | 8.44 | 506,000 |
| 23 Feb 2024 | 8.34 | 8.45 | 8.29 | 8.33 | 8.33 | 785,200 |
| 22 Feb 2024 | 8.29 | 8.47 | 8.23 | 8.33 | 8.33 | 1,214,900 |
| 21 Feb 2024 | 8.00 | 8.35 | 7.84 | 8.16 | 8.16 | 602,700 |
| 20 Feb 2024 | 7.79 | 8.19 | 7.78 | 8.07 | 8.07 | 792,300 |
| 16 Feb 2024 | 8.54 | 8.54 | 7.95 | 7.96 | 7.96 | 836,200 |
| 15 Feb 2024 | 8.81 | 8.89 | 8.53 | 8.61 | 8.61 | 759,500 |
| 14 Feb 2024 | 8.34 | 8.78 | 8.31 | 8.72 | 8.72 | 715,800 |
| 13 Feb 2024 | 8.06 | 8.25 | 7.98 | 8.20 | 8.20 | 837,100 |
| 12 Feb 2024 | 8.17 | 8.52 | 8.16 | 8.38 | 8.38 | 458,000 |
| 09 Feb 2024 | 8.11 | 8.18 | 7.99 | 8.16 | 8.16 | 753,100 |
| 08 Feb 2024 | 7.97 | 8.15 | 7.91 | 8.06 | 8.06 | 531,000 |
| 07 Feb 2024 | 8.03 | 8.03 | 7.84 | 7.97 | 7.97 | 437,000 |
| 06 Feb 2024 | 7.95 | 8.03 | 7.80 | 7.99 | 7.99 | 611,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.