RPAY Quote, Trading Chart, Repay Holdings Corporation

home / stock / rpay / rpay quote

Stock Information
Company Name: Repay Holdings Corporation
Stock Symbol: RPAY
Market: NYSE
Website: repay.com
Menu
RPAY RPAY Quote RPAY Short RPAY News RPAY Articles RPAY Message Board
Get RPAY Alerts

News, Short Squeeze, Breakout and More Instantly...
RPAY Quote
Last:$18.26
Change Percent:0.83%
Open:$18.28
Previous Close:$18.26
High:$18.33
Low:$18.11
Volume:238,169
Last Trade Date Time:02/12/2020 04:42:55 pm
Quotes are delayed by 15 to 20 minutes.
RPAY Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$18.28
Close:$18.26
High:$18.33
Low:$18.11
Volume:238,169
Date:2020-02-11
Open:$18.11
Close:$18.11
High:$18.37
Low:$17.90
Volume:788,085
Date:2020-02-10
Open:$17.65
Close:$17.90
High:$17.965
Low:$17.635
Volume:748,687
Date:2020-02-07
Open:$17.57
Close:$17.69
High:$17.72
Low:$17.53
Volume:247,391
Date:2020-02-06
Open:$17.37
Close:$17.58
High:$17.73
Low:$17.24
Volume:280,531
Date:2020-02-05
Open:$17.86
Close:$17.35
High:$17.95
Low:$17.18
Volume:410,128
Date:2020-02-04
Open:$17.18
Close:$17.80
High:$18.23
Low:$17.14
Volume:1,783,723
Date:2020-02-03
Open:$16.90
Close:$17.04
High:$17.2425
Low:$16.7997
Volume:281,979
Date:2020-01-31
Open:$17.00
Close:$16.91
High:$17.24
Low:$16.77
Volume:203,713
Date:2020-01-30
Open:$16.57
Close:$16.92
High:$17.19
Low:$16.32
Volume:698,086
Date:2020-01-29
Open:$16.86
Close:$16.71
High:$16.89
Low:$16.50
Volume:109,979
Date:2020-01-28
Open:$17.05
Close:$16.78
High:$17.0897
Low:$16.6502
Volume:145,211
Date:2020-01-27
Open:$16.29
Close:$16.91
High:$17.20
Low:$16.10
Volume:443,674
Date:2020-01-24
Open:$16.52
Close:$16.58
High:$16.73
Low:$15.98
Volume:458,501
Date:2020-01-23
Open:$16.13
Close:$15.97
High:$16.2599
Low:$15.87
Volume:1,258,571
Date:2020-01-22
Open:$16.28
Close:$16.13
High:$16.7599
Low:$15.99
Volume:520,405
Date:2020-01-21
Open:$16.08
Close:$16.14
High:$16.29
Low:$15.97
Volume:317,869
Date:2020-01-20
Open:$15.87
Close:$15.97
High:$16.12
Low:$15.63
Volume:277,453
Date:2020-01-17
Open:$15.87
Close:$15.97
High:$16.12
Low:$15.63
Volume:277,453
Date:2020-01-16
Open:$15.84
Close:$15.78
High:$15.9199
Low:$15.50
Volume:229,927