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)

5.920 -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.980 6.055 5.845 5.920 705,289 -0.02(-0.34%)
Aug 28, 2025 5.930 5.975 5.795 5.940 679,120 +0.06(+1.02%)
Aug 27, 2025 5.810 5.925 5.800 5.880 980,875 +0.05(+0.86%)
Aug 26, 2025 5.720 5.865 5.700 5.830 734,057 +0.10(+1.75%)
Aug 25, 2025 5.680 5.770 5.596 5.730 578,548 +0.06(+1.06%)
Aug 22, 2025 5.510 5.790 5.480 5.670 1,133,132 +0.21(+3.85%)
Aug 21, 2025 5.520 5.520 5.030 5.460 642,830 -0.07(-1.27%)
Aug 20, 2025 5.550 5.570 5.445 5.530 726,355 -0.06(-1.07%)
Aug 19, 2025 5.540 5.615 5.430 5.590 790,223 +0.06(+1.08%)
Aug 18, 2025 5.460 5.670 5.440 5.530 1,204,452 +0.10(+1.84%)
Aug 15, 2025 5.550 5.640 5.140 5.430 1,251,206 -0.08(-1.45%)
Aug 14, 2025 5.630 5.655 5.390 5.510 1,114,237 -0.19(-3.33%)
Aug 13, 2025 5.420 5.860 5.400 5.700 2,451,985 +0.35(+6.54%)
Aug 12, 2025 5.610 5.610 5.005 5.350 2,311,510 -0.01(-0.19%)
Aug 11, 2025 5.220 5.380 5.200 5.360 828,823 +0.21(+4.08%)
Aug 08, 2025 5.320 5.400 5.135 5.150 945,146 -0.17(-3.20%)
Aug 07, 2025 5.320 5.370 5.185 5.320 1,200,033 +0.00(+0.00%)
Aug 06, 2025 5.010 5.320 4.990 5.320 1,087,750 +0.34(+6.83%)
Aug 05, 2025 4.940 4.990 4.835 4.980 507,427 +0.06(+1.22%)
Aug 04, 2025 4.860 4.945 4.810 4.920 504,241 +0.09(+1.86%)
Aug 01, 2025 4.850 5.000 4.721 4.830 997,329 -0.09(-1.83%)
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 5.020 4.875 4.900 2,854,331 +0.01(+0.20%)
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.