Repay Holdings Corporation (RPAY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.14765100671 | 7.45 | 7.61 | 7.31 | 407990 | 7.44351105 | CS |
| 4 | -0.07 | -0.911458333333 | 7.68 | 7.83 | 7.15 | 433352 | 7.46211263 | CS |
| 12 | -0.26 | -3.30368487929 | 7.87 | 9.75 | 7.15 | 624000 | 7.99944964 | CS |
| 26 | -2.35 | -23.59437751 | 9.96 | 10.02 | 7.15 | 766546 | 8.20355107 | CS |
| 52 | -0.11 | -1.42487046632 | 7.72 | 11.265 | 7.15 | 816338 | 9.02227169 | CS |
| 156 | -9.06 | -54.349130174 | 16.67 | 18.69 | 4.365 | 762518 | 8.94700375 | CS |
| 260 | -8.68 | -53.28422345 | 16.29 | 28.42 | 4.365 | 755904 | 14.26571485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 7.61 | 0.15 | 2.01 | 7.46 | 7.73 | 7.42 | 278464 |
| 1737761700 | 7.46 | 0.06 | 0.81 | 7.31 | 7.52 | 7.31 | 317347 |
| 1737675300 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1737588900 | 7.4 | -0.08 | -1.07 | 7.41 | 7.47 | 7.37 | 478931 |
| 1737502500 | 7.48 | 0.11 | 1.49 | 7.44 | 7.565 | 7.4099 | 431575 |
| 1737156900 | 7.37 | -0.05 | -0.67 | 7.47 | 7.6 | 7.34 | 386589 |
| 1737070500 | 7.42 | -0.01 | -0.13 | 7.42 | 7.55 | 7.35 | 394188 |
| 1736984100 | 7.43 | -0.02 | -0.27 | 7.66 | 7.67 | 7.42 | 346262 |
| 1736897700 | 7.45 | 0.15 | 2.05 | 7.33 | 7.505 | 7.285 | 790424 |
| 1736811300 | 7.3 | 0.05 | 0.69 | 7.22 | 7.335 | 7.15 | 538314 |
| 1736552100 | 7.25 | -0.25 | -3.33 | 7.34 | 7.525 | 7.25 | 729105 |
| 1736379300 | 7.5 | -0.04 | -0.53 | 7.49 | 7.62 | 7.44 | 348832 |
| 1736292900 | 7.54 | -0.11 | -1.44 | 7.67 | 7.71 | 7.44 | 630360 |
| 1736206500 | 7.65 | -0.05 | -0.65 | 7.68 | 7.83 | 7.64 | 380522 |
| 1735947300 | 7.7 | 0.06 | 0.79 | 7.79 | 7.79 | 7.64 | 229295 |
| 1735860900 | 7.64 | 0.01 | 0.13 | 7.74 | 7.86 | 7.59 | 263791 |
| 1735688100 | 7.63 | 0.04 | 0.53 | 7.63 | 7.73 | 7.61 | 341834 |
| 1735601700 | 7.59 | -0.15 | -1.94 | 7.68 | 7.715 | 7.58 | 362858 |
| 1735342500 | 7.74 | -0.13 | -1.65 | 7.84 | 7.88 | 7.7 | 393851 |
| 1735256100 | 7.87 | 0.08 | 1.03 | 7.72 | 7.8999 | 7.62 | 227728 |
| 1735077840 | 7.79 | 0.09 | 1.17 | 7.71 | 7.8 | 7.68 | 130055 |
| 1734996900 | 7.7 | -0.08 | -1.03 | 7.78 | 8 | 7.65 | 651408 |
| 1734737700 | 7.78 | -0.11 | -1.39 | 7.77 | 7.99 | 7.73 | 2166301 |
| 1734651300 | 7.89 | 0.05 | 0.64 | 7.91 | 8.2 | 7.715 | 745035 |
| 1734564900 | 7.84 | -0.2 | -2.49 | 8.11 | 8.25 | 7.755 | 760725 |
| 1734478500 | 8.0399999 | -0.19 | -2.31 | 8.21 | 8.3699999 | 8.01 | 458181 |
| 1734392100 | 8.23 | 0.07 | 0.86 | 8.11 | 8.355 | 8.085 | 501187 |
| 1734132900 | 8.16 | 0.01 | 0.12 | 8.19 | 8.19 | 8.06 | 431563 |
| 1734046500 | 8.15 | -0.15 | -1.81 | 8.28 | 8.3699999 | 8.15 | 535050 |
| 1733960100 | 8.3 | 0.36 | 4.53 | 8.03 | 8.31 | 8.025 | 1173895 |
| 1733873700 | 7.94 | -0.11 | -1.37 | 8.06 | 8.06 | 7.85 | 1124645 |
| 1733787300 | 8.05 | 0.07 | 0.88 | 8.03 | 8.14 | 7.96 | 463661 |
| 1733528100 | 7.98 | 0.3 | 3.91 | 7.74 | 8 | 7.72 | 654457 |
| 1733441700 | 7.68 | -0.26 | -3.27 | 7.91 | 7.93 | 7.66 | 561281 |
| 1733355300 | 7.94 | 0.01 | 0.13 | 7.95 | 8.14 | 7.885 | 614895 |
| 1733268900 | 7.93 | -0.5 | -5.93 | 8.42 | 8.57 | 7.92 | 600511 |
| 1733182500 | 8.43 | 0.35 | 4.33 | 8.14 | 8.44 | 8.11 | 595651 |
| 1732917840 | 8.08 | -0.13 | -1.58 | 8.28 | 8.2899999 | 8.08 | 406365 |
| 1732750500 | 8.21 | 0.13 | 1.61 | 8.16 | 8.33 | 8.16 | 435384 |
| 1732664100 | 8.08 | -0.12 | -1.46 | 8.1 | 8.275 | 8.0399999 | 742316 |
| 1732577700 | 8.2 | 0.15 | 1.86 | 8.09 | 8.315 | 8.06 | 891559 |
| 1732318500 | 8.05 | 0.02 | 0.25 | 8.09 | 8.155 | 8.005 | 1308130 |
| 1732232100 | 8.03 | 0.01 | 0.12 | 8.09 | 8.24 | 8.01 | 1193758 |
| 1732145700 | 8.02 | 0.13 | 1.65 | 7.87 | 8.02 | 7.81 | 710221 |
| 1732059300 | 7.89 | 0.03 | 0.38 | 7.79 | 8.14 | 7.76 | 359043 |
| 1731972900 | 7.86 | 0.01 | 0.13 | 7.85 | 7.94 | 7.77 | 477180 |
| 1731713700 | 7.85 | -0.14 | -1.75 | 8.0399999 | 8.35 | 7.825 | 752269 |
| 1731627300 | 7.99 | -0.68 | -7.84 | 8.67 | 8.68 | 7.965 | 1150869 |
| 1731540900 | 8.67 | -0.12 | -1.37 | 9.22 | 9.75 | 8.64 | 1188273 |
| 1731454500 | 8.7899999 | -0.21 | -2.33 | 8.91 | 9.085 | 8.7 | 694091 |
| 1731368100 | 9 | 0.24 | 2.74 | 8.86 | 9.105 | 8.78 | 948154 |
| 1731108900 | 8.76 | 0.05 | 0.57 | 8.76 | 8.9149999 | 8.64 | 458757 |
| 1731022500 | 8.71 | -0.09 | -1.02 | 8.8 | 8.88 | 8.605 | 533035 |
| 1730936100 | 8.8 | 0.64 | 7.84 | 8.3699999 | 8.9 | 8.3699999 | 971031 |
| 1730849700 | 8.16 | 0.1 | 1.24 | 8 | 8.18 | 7.82 | 453997 |
| 1730763300 | 8.06 | 0.21 | 2.68 | 7.87 | 8.19 | 7.85 | 638330 |
| 1730500500 | 7.85 | -0.11 | -1.32 | 7.95 | 8 | 7.73 | 469714 |
| 1730414100 | 7.955 | -0.05 | -0.56 | 7.97 | 8.215 | 7.95 | 814315 |
| 1730327700 | 8 | 0.35 | 4.58 | 7.59 | 8.035 | 7.53 | 572840 |
| 1730241300 | 7.65 | -0.07 | -0.91 | 7.65 | 7.73 | 7.595 | 434602 |
| 1730154900 | 7.72 | -0.02 | -0.26 | 7.74 | 7.805 | 7.66 | 805617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
