Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Repay Holdings Corporation - Class A Common Stock (NQ:RPAY)

4.830 -0.090 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.910 5.060 4.890 4.920 827,886 -0.06(-1.20%)
Jul 30, 2025 5.090 5.195 4.970 4.980 771,770 -0.09(-1.78%)
Jul 29, 2025 5.380 5.415 5.065 5.070 918,545 -0.27(-5.06%)
Jul 28, 2025 5.390 5.545 5.310 5.340 1,597,647 -0.05(-0.93%)
Jul 25, 2025 5.170 5.415 5.105 5.390 1,114,308 +0.23(+4.46%)
Jul 24, 2025 5.210 5.235 5.140 5.160 485,090 -0.05(-0.96%)
Jul 23, 2025 5.240 5.300 5.135 5.210 823,274 -0.03(-0.57%)
Jul 22, 2025 5.080 5.250 5.060 5.240 740,133 +0.20(+3.97%)
Jul 21, 2025 4.930 5.100 4.900 5.040 666,744 +0.13(+2.65%)
Jul 18, 2025 5.000 5.030 4.910 4.910 930,527 -0.04(-0.81%)
Jul 17, 2025 4.850 4.960 4.790 4.950 953,596 +0.13(+2.70%)
Jul 16, 2025 4.700 4.820 4.635 4.820 931,346 +0.18(+3.88%)
Jul 15, 2025 4.780 4.830 4.640 4.640 1,000,979 -0.15(-3.13%)
Jul 14, 2025 4.800 4.960 4.770 4.790 1,063,951 +0.00(+0.00%)
Jul 11, 2025 4.890 4.935 4.760 4.790 930,486 -0.16(-3.23%)
Jul 10, 2025 5.080 5.120 4.920 4.950 1,131,799 -0.11(-2.17%)
Jul 09, 2025 5.060 5.110 4.970 5.060 712,283 +0.03(+0.60%)
Jul 08, 2025 4.910 5.100 4.905 5.030 955,057 +0.15(+3.07%)
Jul 07, 2025 4.990 5.010 4.840 4.880 1,187,168 -0.14(-2.79%)
Jul 03, 2025 4.970 5.055 4.940 5.020 631,079 +0.12(+2.45%)
Jul 02, 2025 4.910 5.030 4.875 4.900 2,854,331 +0.01(+0.20%)
Jul 01, 2025 4.790 5.020 4.790 4.890 1,197,286 +0.07(+1.45%)
Jun 30, 2025 4.800 4.855 4.775 4.820 944,663 +0.06(+1.26%)
Jun 27, 2025 4.790 4.855 4.740 4.760 2,365,461 -0.01(-0.21%)
Jun 26, 2025 4.690 4.800 4.680 4.770 1,488,311 +0.08(+1.71%)
Jun 25, 2025 4.780 4.855 4.645 4.690 1,050,255 -0.09(-1.88%)
Jun 24, 2025 4.690 4.860 4.675 4.780 1,848,897 +0.16(+3.46%)
Jun 23, 2025 4.630 4.670 4.545 4.620 1,238,885 -0.01(-0.22%)
Jun 20, 2025 4.660 4.700 4.585 4.630 1,723,854 +0.03(+0.65%)
Jun 18, 2025 4.600 4.740 4.590 4.600 1,334,712 +0.01(+0.22%)
Jun 17, 2025 4.590 4.680 4.540 4.590 1,014,078 -0.05(-1.08%)
Jun 16, 2025 4.810 4.900 4.610 4.640 1,209,696 -0.14(-2.93%)
Jun 13, 2025 4.920 4.990 4.750 4.780 2,056,246 -0.22(-4.40%)
Jun 12, 2025 5.090 5.170 4.980 5.000 832,165 -0.15(-2.91%)
Jun 11, 2025 5.300 5.360 5.150 5.150 1,066,729 -0.11(-2.09%)
Jun 10, 2025 5.240 5.355 5.170 5.260 984,424 +0.03(+0.57%)
Jun 09, 2025 5.250 5.300 5.200 5.230 963,087 +0.01(+0.19%)
Jun 06, 2025 5.210 5.260 5.160 5.220 1,190,935 +0.07(+1.36%)
Jun 05, 2025 5.000 5.300 4.985 5.150 1,692,953 +0.19(+3.83%)
Jun 04, 2025 5.120 5.200 4.855 4.960 2,052,607 -0.15(-2.94%)
Jun 03, 2025 4.930 5.125 4.895 5.110 1,770,669 +0.16(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.