Repay Holdings Corporation (RPAY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.730688935282 | 9.58 | 10.16 | 9.523 | 809873 | 9.85509845 | CS |
| 4 | -0.85 | -8.09523809524 | 10.5 | 10.65 | 8.53 | 2154739 | 9.57714075 | CS |
| 12 | -0.6 | -5.85365853659 | 10.25 | 11.265 | 8.53 | 1088186 | 9.8784775 | CS |
| 26 | 2.16 | 28.8384512684 | 7.49 | 11.265 | 7.44 | 853500 | 9.6639711 | CS |
| 52 | 1.44 | 17.5395858709 | 8.21 | 11.265 | 5.63 | 756269 | 8.74010762 | CS |
| 156 | -15.19 | -61.1513687601 | 24.84 | 25.75 | 4.365 | 729356 | 10.65044035 | CS |
| 260 | -2.02 | -17.3093401885 | 11.67 | 28.42 | 4.365 | 707194 | 14.89491132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.65 | -0.1 | -1.03 | 9.78 | 9.81 | 9.6 | 842704 |
| 1721428500 | 9.75 | -0.03 | -0.31 | 9.8 | 9.855 | 9.72 | 447433 |
| 1721342100 | 9.78 | -0.28 | -2.78 | 9.99 | 10.0599 | 9.7 | 560053 |
| 1721255700 | 10.06 | 0.24 | 2.44 | 9.73 | 10.16 | 9.71 | 1610484 |
| 1721169300 | 9.82 | 0.23 | 2.40 | 9.73 | 9.83 | 9.66 | 602409 |
| 1721082900 | 9.59 | 0.13 | 1.37 | 9.58 | 9.73 | 9.523 | 828988 |
| 1720823700 | 9.46 | -0.03 | -0.32 | 9.57 | 9.68 | 9.44 | 782301 |
| 1720737300 | 9.49 | 0.32 | 3.49 | 9.33 | 9.6 | 9.2764 | 1483059 |
| 1720650900 | 9.17 | -0.33 | -3.47 | 9.56 | 9.57 | 9.11 | 4247823 |
| 1720564500 | 9.5 | -0.19 | -1.96 | 9.58 | 9.63 | 9.18 | 1613892 |
| 1720478100 | 9.69 | 0.07 | 0.73 | 9.69 | 9.75 | 9.305 | 3648272 |
| 1720218900 | 9.6199999 | 0.2 | 2.12 | 9.4 | 9.64 | 9.19 | 1817105 |
| 1720040640 | 9.42 | -0.79 | -7.74 | 8.6 | 9.475 | 8.53 | 17436600 |
| 1719959700 | 10.21 | -0.22 | -2.11 | 10.43 | 10.585 | 10.15 | 817669 |
| 1719873300 | 10.43 | -0.2 | -1.88 | 10.56 | 10.6 | 10.06 | 934039 |
| 1719614100 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1719527700 | 10.63 | 0.12 | 1.14 | 10.59 | 10.65 | 10.29 | 463702 |
| 1719441300 | 10.51 | 0.06 | 0.57 | 10.38 | 10.53 | 10.34 | 372735 |
| 1719354900 | 10.45 | -0.13 | -1.23 | 10.55 | 10.55 | 10.35 | 555975 |
| 1719268500 | 10.58 | 0.08 | 0.76 | 10.5 | 10.63 | 10.33 | 562767 |
| 1719009300 | 10.5 | -0.19 | -1.78 | 10.67 | 10.775 | 10.44 | 1324249 |
| 1718922900 | 10.69 | -0.05 | -0.47 | 10.65 | 10.75 | 10.565 | 526810 |
| 1718750100 | 10.74 | -0.06 | -0.56 | 10.81 | 10.93 | 10.71 | 364593 |
| 1718663700 | 10.8 | 0.2 | 1.89 | 10.59 | 10.87 | 10.34 | 497985 |
| 1718404500 | 10.6 | -0.06 | -0.56 | 10.51 | 10.665 | 10.385 | 361158 |
| 1718318100 | 10.66 | -0.34 | -3.09 | 11 | 11 | 10.55 | 866854 |
| 1718231700 | 11 | 0.13 | 1.20 | 11.18 | 11.24 | 10.77 | 712662 |
| 1718145300 | 10.87 | 0.17 | 1.59 | 10.61 | 11.265 | 10.32 | 1534261 |
| 1718058900 | 10.7 | 0.44 | 4.29 | 10.14 | 10.99 | 10.11 | 911270 |
| 1717799700 | 10.26 | 0.23 | 2.29 | 9.92 | 10.33 | 9.8 | 984476 |
| 1717713300 | 10.03 | 0.07 | 0.75 | 9.9 | 10.2 | 9.895 | 497680 |
| 1717626900 | 9.955 | 0.09 | 0.86 | 9.96 | 10.035 | 9.805 | 297286 |
| 1717540500 | 9.8699999 | -0.19 | -1.89 | 10.04 | 10.18 | 9.76 | 393524 |
| 1717454100 | 10.06 | 0.32 | 3.29 | 9.86 | 10.2 | 9.75 | 695867 |
| 1717194900 | 9.74 | 0.04 | 0.41 | 9.77 | 9.84 | 9.59 | 382550 |
| 1717108500 | 9.7 | -0.06 | -0.61 | 9.89 | 9.925 | 9.68 | 260155 |
| 1717022100 | 9.76 | -0.07 | -0.71 | 9.68 | 9.82 | 9.59 | 261584 |
| 1716935700 | 9.83 | 0.06 | 0.61 | 9.78 | 9.89 | 9.71 | 290240 |
| 1716590100 | 9.77 | -0.06 | -0.61 | 9.88 | 9.955 | 9.715 | 232580 |
| 1716503700 | 9.83 | 0.01 | 0.10 | 9.85 | 9.985 | 9.6603 | 366412 |
| 1716417300 | 9.82 | -0.26 | -2.58 | 10.08 | 10.08 | 9.795 | 317744 |
| 1716330900 | 10.08 | -0.13 | -1.27 | 10.16 | 10.2 | 10.02 | 437606 |
| 1716244500 | 10.21 | 0.03 | 0.29 | 10.16 | 10.415 | 10.15 | 415547 |
| 1715985300 | 10.18 | 0.09 | 0.89 | 10.17 | 10.22 | 10.08 | 571338 |
| 1715898900 | 10.09 | -0.22 | -2.13 | 10.27 | 10.35 | 10.0325 | 419832 |
| 1715812500 | 10.31 | -0.18 | -1.72 | 10.65 | 10.875 | 10.235 | 443536 |
| 1715726100 | 10.49 | 0.19 | 1.84 | 10.5 | 10.67 | 10.43 | 405395 |
| 1715639700 | 10.3 | -0.03 | -0.29 | 10.45 | 10.66 | 10.095 | 572110 |
| 1715380500 | 10.33 | -0.25 | -2.36 | 9.96 | 10.84 | 9.96 | 775487 |
| 1715294100 | 10.58 | -0.39 | -3.56 | 11.04 | 11.04 | 10.35 | 1313820 |
| 1715207700 | 10.97 | 0.02 | 0.18 | 10.83 | 11.04 | 10.785 | 458436 |
| 1715121300 | 10.95 | 0.15 | 1.39 | 10.81 | 11.005 | 10.64 | 516433 |
| 1715034900 | 10.8 | 0.47 | 4.55 | 10.39 | 10.82 | 10.32 | 888858 |
| 1714775700 | 10.33 | -0.06 | -0.58 | 10.57 | 10.57 | 10.25 | 338244 |
| 1714689300 | 10.39 | 0.23 | 2.26 | 10.29 | 10.525 | 10.235 | 570227 |
| 1714602900 | 10.16 | -0.01 | -0.10 | 10.11 | 10.37 | 10 | 765879 |
| 1714516500 | 10.17 | 0.09 | 0.89 | 9.97 | 10.31 | 9.92 | 620931 |
| 1714430100 | 10.08 | -0.09 | -0.88 | 10.25 | 10.44 | 9.985 | 559499 |
| 1714170900 | 10.17 | 0.16 | 1.60 | 10.03 | 10.23 | 9.98 | 688233 |
| 1714084500 | 10.01 | 0.07 | 0.70 | 9.75 | 10.03 | 9.58 | 325106 |
| 1713998100 | 9.94 | -0.14 | -1.39 | 9.97 | 10.02 | 9.82 | 473839 |
| 1713911700 | 10.08 | 0.36 | 3.70 | 9.75 | 10.12 | 9.5505 | 512872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
