Quantcast

Repay Holdings Corporation Class A Common Stock Historical Stock Prices

RPAY 
$12
*  
0.16
1.35%
Get RPAY Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading RPAY now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RPAY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.88 12.02 11.705 12 88,235
08/20/2019 11.88 12.02 11.705 12 88,235
08/19/2019 12.04 12.15 11.74 11.84 174,138
08/16/2019 11.71 12.06 11.5701 11.86 526,660
08/15/2019 11.85 12.03 11.43 11.72 672,563
08/14/2019 11.69 11.9 11.3035 11.77 695,202
08/13/2019 11.29 12.42 11.29 11.74 320,728
08/12/2019 11.45 11.57 11.22 11.29 61,315
08/09/2019 11.57 11.65 11.309 11.53 186,622
08/08/2019 11.49 11.87 11.4 11.62 173,663
08/07/2019 11.35 11.53 11.25 11.45 70,777
08/06/2019 11.45 11.6 11.35 11.53 132,982
08/05/2019 11.68 11.9 11 11.51 241,767
08/02/2019 11.67 11.67 11.67 11.67 00
08/01/2019 11.61 11.85 11.51 11.67 524,821
07/31/2019 11.61 11.74 11.45 11.62 280,797
07/30/2019 11.55 11.66 11.51 11.59 96,316
07/29/2019 11.85 11.85 11.484 11.61 102,540
07/26/2019 11.61 12.04 11.53 11.9 462,634
07/25/2019 11.76 11.8 11.59 11.7 462,603
07/24/2019 11.5 11.8 11.44 11.69 448,972
07/23/2019 11.66 11.66 11.43 11.55 187,197
07/22/2019 11.67 11.7622 11.4 11.54 107,358
07/19/2019 11.79 11.9595 11.66 11.74 115,371
07/18/2019 11.81 11.98 11.32 11.85 783,400
07/17/2019 11.31 12.095 11.21 11.93 517,356
07/16/2019 12.5 12.7452 11.8 12 894,934
07/15/2019 12.49 12.5999 12.25 12.42 418,941
07/12/2019 13.75 14 12.09 12.885 1,030,118
07/11/2019 11.85 13.63 11.72 13.31 2,135,127
07/10/2019 10.86 11.955 10.71 11.54 3,517,952
07/09/2019 10.35 10.46 10.32 10.42 684,967
07/08/2019 10.35 10.38 10.29 10.305 935,268
07/05/2019 10.37 10.37 10.21 10.3 157,290
07/03/2019 10.34 10.365 10.3 10.34 947,281
07/02/2019 10.4 10.4 10.32 10.33 1,937,463
07/01/2019 10.5 10.5 10.37 10.39 2,123,036
06/28/2019 10.44 10.45 10.41 10.43 840,245
06/27/2019 10.42 10.46 10.41 10.44 1,723,942
06/26/2019 10.44 10.44 10.4 10.42 1,592,907
06/25/2019 10.49 10.49 10.38 10.39 850,336
06/24/2019 10.49 10.495 10.44 10.49 270,121
06/21/2019 10.5 10.5 10.4 10.5 3,331,188
06/20/2019 10.41 10.42 10.38 10.39 4,101,173
06/19/2019 10.38 10.43 10.35 10.37 465,527
06/18/2019 10.38 10.45 10.36 10.38 1,407,629
06/17/2019 10.3 10.425 10.3 10.4 29,990
06/14/2019 10.36 10.39 10.3549 10.38 90,375
06/13/2019 10.43 10.43 10.35 10.37 310,218
06/12/2019 10.45 10.4767 10.31 10.38 2,962,006
06/11/2019 10.38 10.54 10.38 10.43 137,715
06/10/2019 10.4 10.45 10.35 10.43 742,113
06/07/2019 10.42 10.48 10.33 10.43 661,873
06/06/2019 10.45 10.48 10.41 10.48 116,470
06/05/2019 10.5 10.5 10.41 10.48 244,390
06/04/2019 10.6 10.6 10.435 10.46 275,026
06/03/2019 10.5 10.5 10.44 10.46 79,461
05/31/2019 10.5 10.5 10.455 10.5 94,274
05/30/2019 10.44 10.55 10.4 10.47 2,165,429
05/29/2019 10.49 10.49 10.4 10.4 236,840
05/28/2019 10.49 10.49 10.42 10.45 515,694
05/24/2019 10.48 10.5 10.42 10.46 503,265
05/23/2019 10.38 10.45 10.3785 10.43 2,475,737
05/22/2019 10.35 10.36 10.33 10.36 1,209,641
05/21/2019 10.325 10.35 10.3 10.35 738,334
05/20/2019 10.315 10.33 10.31 10.31 527,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio