Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Repay Holdings Corporation | RPAY | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.06 | -0.58% | 10.33 | 06:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.57 | 10.25 | 10.57 | 10.33 | 10.39 |
RPAY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.03 | 10.57 | 9.92 | 10.19 | 640,954 | 0.30 | 2.99% |
| 1 Month | 10.13 | 10.57 | 9.36 | 9.97 | 466,602 | 0.20 | 1.97% |
| 3 Months | 8.11 | 11.22 | 7.78 | 9.75 | 671,835 | 2.22 | 27.37% |
| 6 Months | 6.72 | 11.22 | 6.01 | 8.57 | 690,441 | 3.61 | 53.72% |
| 1 Year | 5.72 | 11.22 | 5.6201 | 7.96 | 674,265 | 4.61 | 80.59% |
| 3 Years | 22.88 | 25.75 | 4.365 | 11.63 | 696,312 | -12.55 | -54.85% |
| 5 Years | 12.49 | 28.42 | 4.365 | 15.25 | 686,326 | -2.16 | -17.29% |
RPAY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 10.39 | 0.23 | 2.26% | 10.29 | 10.525 | 10.235 | 570,227 |
| 02 May 2024 | 10.16 | -0.01 | -0.10% | 10.11 | 10.37 | 10.00 | 765,879 |
| 01 May 2024 | 10.17 | 0.09 | 0.89% | 9.97 | 10.31 | 9.92 | 620,931 |
| 30 Apr 2024 | 10.08 | -0.09 | -0.88% | 10.25 | 10.44 | 9.985 | 559,499 |
| 27 Apr 2024 | 10.17 | 0.16 | 1.60% | 10.03 | 10.23 | 9.98 | 688,233 |
| 26 Apr 2024 | 10.01 | 0.07 | 0.70% | 9.75 | 10.03 | 9.65 | 322,121 |
| 25 Apr 2024 | 9.94 | -0.14 | -1.39% | 9.97 | 10.02 | 9.82 | 473,839 |
| 24 Apr 2024 | 10.08 | 0.36 | 3.70% | 9.75 | 10.12 | 9.5505 | 512,872 |
| 23 Apr 2024 | 9.72 | 0.09 | 0.93% | 9.72 | 9.755 | 9.51 | 278,157 |
| 20 Apr 2024 | 9.63 | 0.13 | 1.37% | 9.44 | 9.69 | 9.44 | 450,985 |
| 19 Apr 2024 | 9.50 | -0.03 | -0.31% | 9.58 | 9.59 | 9.43 | 475,407 |
| 18 Apr 2024 | 9.53 | 0.13 | 1.38% | 9.53 | 9.57 | 9.36 | 372,089 |
| 17 Apr 2024 | 9.40 | -0.17 | -1.78% | 9.39 | 9.53 | 9.36 | 326,901 |
| 16 Apr 2024 | 9.57 | -0.41 | -4.11% | 9.99 | 10.04 | 9.50 | 356,773 |
| 13 Apr 2024 | 9.98 | 0.10 | 1.01% | 9.83 | 10.03 | 9.81 | 307,921 |
| 12 Apr 2024 | 9.88 | -0.04 | -0.40% | 9.97 | 10.00 | 9.795 | 695,942 |
| 11 Apr 2024 | 9.92 | -0.39 | -3.78% | 9.93 | 10.07 | 9.84 | 426,979 |
| 10 Apr 2024 | 10.31 | 0.02 | 0.19% | 10.29 | 10.35 | 10.22 | 332,452 |
| 09 Apr 2024 | 10.29 | 0.22 | 2.18% | 10.20 | 10.535 | 10.12 | 410,481 |
| 06 Apr 2024 | 10.07 | -0.06 | -0.59% | 10.13 | 10.20 | 10.03 | 384,355 |
| 05 Apr 2024 | 10.13 | -0.34 | -3.25% | 10.65 | 10.65 | 10.09 | 454,125 |
| 04 Apr 2024 | 10.47 | 0.12 | 1.16% | 10.28 | 10.49 | 10.125 | 564,746 |
