Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REPYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 15.46 | 0.09 | 0.59% | 15.4501 | 15.54 | 15.41 | 50,211 |
| May 02 2024 | 15.37 | -0.21 | -1.32% | 15.34 | 15.45 | 15.34 | 91,460 |
| May 01 2024 | 15.575 | -0.14 | -0.86% | 15.91 | 15.91 | 15.5025 | 43,059 |
| Apr 30 2024 | 15.71 | -0.34 | -2.12% | 15.89 | 15.915 | 15.65 | 30,672 |
| Apr 29 2024 | 16.05 | 0.34 | 2.16% | 15.84 | 16.11 | 15.84 | 46,144 |
| Apr 26 2024 | 15.71 | -0.45 | -2.78% | 15.78 | 15.81 | 15.696 | 34,182 |
| Apr 25 2024 | 16.16 | 0.06 | 0.37% | 15.858 | 16.16 | 15.80 | 44,534 |
| Apr 24 2024 | 16.10 | -0.06 | -0.37% | 15.975 | 16.16 | 15.975 | 189,003 |
| Apr 23 2024 | 16.16 | 0.36 | 2.28% | 15.88 | 16.17 | 15.88 | 17,768 |
| Apr 22 2024 | 15.80 | -0.07 | -0.44% | 15.70 | 15.89 | 15.69 | 64,893 |
| Apr 19 2024 | 15.87 | -0.12 | -0.75% | 15.81 | 15.94 | 15.81 | 34,810 |
| Apr 18 2024 | 15.99 | -0.19 | -1.17% | 15.97 | 16.13 | 15.94 | 22,471 |
| Apr 17 2024 | 16.18 | -0.02 | -0.12% | 16.19 | 16.24 | 16.115 | 68,164 |
| Apr 16 2024 | 16.20 | -0.46 | -2.76% | 16.26 | 16.26 | 16.08 | 242,096 |
| Apr 15 2024 | 16.66 | -0.11 | -0.66% | 16.69 | 16.80 | 16.596 | 54,053 |
| Apr 12 2024 | 16.77 | 0.25 | 1.51% | 16.89 | 17.01 | 16.69 | 47,377 |
| Apr 11 2024 | 16.52 | -0.56 | -3.28% | 16.735 | 16.735 | 16.40 | 66,560 |
| Apr 10 2024 | 17.08 | -0.08 | -0.47% | 16.81 | 17.08 | 16.77 | 199,139 |
| Apr 09 2024 | 17.16 | -0.32 | -1.83% | 17.40 | 17.43 | 17.10 | 39,872 |
| Apr 08 2024 | 17.48 | -0.08 | -0.46% | 17.50 | 17.53 | 17.43 | 36,516 |
| Apr 05 2024 | 17.56 | 0.03 | 0.17% | 17.45 | 17.6075 | 17.41 | 53,002 |
| Apr 04 2024 | 17.53 | 0.33 | 1.92% | 17.34 | 17.54 | 17.34 | 111,376 |
| Apr 03 2024 | 17.20 | 0.01 | 0.06% | 17.1601 | 17.2692 | 17.13 | 74,662 |
| Apr 02 2024 | 17.19 | 0.49 | 2.93% | 17.12 | 17.22 | 17.056 | 50,072 |
| Apr 01 2024 | 16.70 | -0.01 | -0.07% | 16.25 | 16.921 | 16.25 | 51,882 |
| Mar 28 2024 | 16.7114 | 0.01 | 0.07% | 16.69 | 16.75 | 16.6175 | 80,571 |
| Mar 27 2024 | 16.70 | 0.00 | 0.00% | 16.63 | 16.735 | 16.62 | 114,637 |
| Mar 26 2024 | 16.70 | 0.04 | 0.24% | 16.96 | 17.00 | 16.67 | 159,380 |
| Mar 25 2024 | 16.66 | 0.15 | 0.91% | 16.53 | 16.71 | 16.53 | 33,687 |
| Mar 22 2024 | 16.51 | -0.11 | -0.66% | 16.51 | 16.58 | 16.47 | 18,759 |
| Mar 21 2024 | 16.62 | -0.19 | -1.13% | 16.66 | 16.68 | 16.56 | 34,875 |
| Mar 20 2024 | 16.81 | 0.03 | 0.18% | 16.5499 | 16.81 | 16.54 | 30,545 |
| Mar 19 2024 | 16.78 | 0.19 | 1.15% | 16.67 | 16.81 | 16.67 | 46,594 |
| Mar 18 2024 | 16.59 | 0.23 | 1.41% | 16.435 | 16.59 | 16.384 | 31,702 |
| Mar 15 2024 | 16.36 | -0.07 | -0.43% | 16.48 | 16.48 | 16.33 | 142,937 |
| Mar 14 2024 | 16.43 | 0.01 | 0.06% | 16.43 | 16.51 | 16.3601 | 19,931 |
| Mar 13 2024 | 16.42 | 0.39 | 2.45% | 16.30 | 16.49 | 16.28 | 31,300 |
| Mar 12 2024 | 16.028 | 0.14 | 0.87% | 16.03 | 16.05 | 15.962 | 43,380 |
| Mar 11 2024 | 15.89 | 0.15 | 0.95% | 15.72 | 15.90 | 15.72 | 40,904 |
| Mar 08 2024 | 15.74 | -0.07 | -0.44% | 15.85 | 15.879 | 15.74 | 37,210 |
| Mar 07 2024 | 15.81 | 0.05 | 0.32% | 15.61 | 15.86 | 15.57 | 44,821 |
| Mar 06 2024 | 15.76 | 0.09 | 0.57% | 15.705 | 15.81 | 15.68 | 47,973 |
| Mar 05 2024 | 15.67 | -0.11 | -0.70% | 15.601 | 15.75 | 15.60 | 73,852 |
| Mar 04 2024 | 15.78 | -0.13 | -0.82% | 15.72 | 15.79 | 15.70 | 63,061 |
| Mar 01 2024 | 15.91 | 0.06 | 0.38% | 15.80 | 15.94 | 15.76 | 107,241 |
| Feb 29 2024 | 15.85 | 0.02 | 0.13% | 15.88 | 15.96 | 15.82 | 90,972 |
| Feb 28 2024 | 15.83 | -0.14 | -0.88% | 15.9275 | 15.947 | 15.75 | 160,944 |
| Feb 27 2024 | 15.97 | 0.20 | 1.27% | 15.96 | 16.03 | 15.91 | 176,336 |
| Feb 26 2024 | 15.77 | 0.08 | 0.51% | 15.64 | 15.79 | 15.61 | 104,780 |
| Feb 23 2024 | 15.69 | 0.14 | 0.90% | 15.78 | 15.78 | 15.57 | 140,887 |
| Feb 22 2024 | 15.55 | 0.78 | 5.28% | 15.44 | 15.60 | 15.36 | 222,896 |
| Feb 21 2024 | 14.77 | 0.08 | 0.54% | 14.64 | 14.77 | 14.60 | 99,893 |
| Feb 20 2024 | 14.69 | 0.15 | 1.03% | 14.80 | 14.81 | 14.65 | 779,161 |
| Feb 16 2024 | 14.54 | -0.35 | -2.35% | 14.6899 | 14.6899 | 14.52 | 90,274 |
| Feb 15 2024 | 14.89 | 0.10 | 0.68% | 14.61 | 14.92 | 14.61 | 64,057 |
| Feb 14 2024 | 14.79 | -0.07 | -0.47% | 14.91 | 14.955 | 14.72 | 65,594 |
| Feb 13 2024 | 14.86 | -0.14 | -0.90% | 15.03 | 15.05 | 14.84 | 55,460 |
| Feb 12 2024 | 14.995 | 0.17 | 1.18% | 14.92 | 15.03 | 14.92 | 110,658 |
| Feb 09 2024 | 14.82 | 0.06 | 0.41% | 14.83 | 14.89 | 14.78 | 81,847 |
| Feb 08 2024 | 14.76 | 0.17 | 1.17% | 14.60 | 14.80 | 14.60 | 75,080 |
| Feb 07 2024 | 14.59 | 0.06 | 0.41% | 14.58 | 14.606 | 14.46 | 73,856 |
| Feb 06 2024 | 14.53 | 0.26 | 1.82% | 14.44 | 14.59 | 14.44 | 182,094 |
| Feb 05 2024 | 14.27 | -0.23 | -1.59% | 14.32 | 14.56 | 14.17 | 264,280 |
