RPAY - Repay Holdings Corp
IEX Last Trade
7.855
-0.020 -0.255%
Share volume: 5,502
Last Updated: Thu 26 Dec 2024 08:30:20 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$7.88
-0.02
-0.25%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.71 | $7.71 | $7.80 | $7.80 | $7.68 | $7.68 | $7.79 | $7.79 | 130,055 | $130,054.00 |
| 12/23/2024 | $7.78 | $7.78 | $8.00 | $8.00 | $7.65 | $7.65 | $7.70 | $7.70 | 651,408 | $651,408.00 |
| 12/20/2024 | $7.77 | $7.77 | $7.99 | $7.99 | $7.73 | $7.73 | $7.78 | $7.78 | 2,166,301 | $2,166,301.00 |
| 12/19/2024 | $7.91 | $7.91 | $8.20 | $8.20 | $7.72 | $7.72 | $7.89 | $7.89 | 747,357 | $747,357.00 |
| 12/18/2024 | $8.11 | $8.11 | $8.25 | $8.25 | $7.76 | $7.76 | $7.84 | $7.84 | 760,725 | $760,725.00 |
| 12/17/2024 | $8.21 | $8.21 | $8.37 | $8.37 | $8.01 | $8.01 | $8.04 | $8.04 | 458,186 | $458,186.00 |
| 12/16/2024 | $8.11 | $8.11 | $8.36 | $8.36 | $8.09 | $8.09 | $8.23 | $8.23 | 501,187 | $501,187.00 |
| 12/13/2024 | $8.19 | $8.19 | $8.19 | $8.19 | $8.06 | $8.06 | $8.16 | $8.16 | 434,662 | $434,662.00 |