Repay Holdings Corporation (RPAY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 9.89 | 9.93 | 9.68 | 9.70 | 9.70 | 260,155 |
| 29 may 2024 | 9.68 | 9.82 | 9.59 | 9.76 | 9.76 | 261,600 |
| 28 may 2024 | 9.78 | 9.89 | 9.71 | 9.83 | 9.83 | 338,300 |
| 24 may 2024 | 9.88 | 9.95 | 9.72 | 9.77 | 9.77 | 232,600 |
| 23 may 2024 | 9.85 | 9.98 | 9.66 | 9.83 | 9.83 | 366,400 |
| 22 may 2024 | 10.08 | 10.08 | 9.80 | 9.82 | 9.82 | 317,700 |
| 21 may 2024 | 10.16 | 10.20 | 10.02 | 10.08 | 10.08 | 437,600 |
| 20 may 2024 | 10.16 | 10.41 | 10.15 | 10.21 | 10.21 | 415,500 |
| 17 may 2024 | 10.17 | 10.22 | 10.08 | 10.18 | 10.18 | 571,300 |
| 16 may 2024 | 10.27 | 10.35 | 10.03 | 10.09 | 10.09 | 419,800 |
| 15 may 2024 | 10.65 | 10.88 | 10.23 | 10.31 | 10.31 | 443,500 |
| 14 may 2024 | 10.50 | 10.67 | 10.43 | 10.49 | 10.49 | 416,300 |
| 13 may 2024 | 10.45 | 10.66 | 10.10 | 10.30 | 10.30 | 572,100 |
| 10 may 2024 | 9.96 | 10.84 | 9.96 | 10.33 | 10.33 | 775,500 |
| 09 may 2024 | 11.04 | 11.04 | 10.35 | 10.58 | 10.58 | 1,313,800 |
| 08 may 2024 | 10.83 | 11.04 | 10.78 | 10.97 | 10.97 | 458,400 |
| 07 may 2024 | 10.81 | 11.01 | 10.64 | 10.95 | 10.95 | 516,400 |
| 06 may 2024 | 10.39 | 10.82 | 10.32 | 10.80 | 10.80 | 888,900 |
| 03 may 2024 | 10.57 | 10.57 | 10.25 | 10.33 | 10.33 | 338,200 |
| 02 may 2024 | 10.29 | 10.52 | 10.23 | 10.39 | 10.39 | 570,200 |
| 01 may 2024 | 10.11 | 10.37 | 10.00 | 10.16 | 10.16 | 765,900 |
| 30 abr 2024 | 9.97 | 10.31 | 9.92 | 10.17 | 10.17 | 620,900 |
| 29 abr 2024 | 10.25 | 10.44 | 9.98 | 10.08 | 10.08 | 559,500 |
| 26 abr 2024 | 10.03 | 10.23 | 9.98 | 10.17 | 10.17 | 688,200 |
| 25 abr 2024 | 9.75 | 10.03 | 9.59 | 10.01 | 10.01 | 325,100 |
| 24 abr 2024 | 9.97 | 10.02 | 9.82 | 9.94 | 9.94 | 473,800 |
| 23 abr 2024 | 9.75 | 10.12 | 9.55 | 10.08 | 10.08 | 512,900 |
| 22 abr 2024 | 9.72 | 9.76 | 9.51 | 9.72 | 9.72 | 278,200 |
| 19 abr 2024 | 9.44 | 9.69 | 9.44 | 9.63 | 9.63 | 451,000 |
| 18 abr 2024 | 9.58 | 9.59 | 9.43 | 9.50 | 9.50 | 475,400 |
| 17 abr 2024 | 9.53 | 9.57 | 9.36 | 9.53 | 9.53 | 412,800 |
| 16 abr 2024 | 9.48 | 9.53 | 9.36 | 9.40 | 9.40 | 344,400 |
| 15 abr 2024 | 9.99 | 10.04 | 9.50 | 9.57 | 9.57 | 356,800 |
| 12 abr 2024 | 9.83 | 10.03 | 9.81 | 9.98 | 9.98 | 307,900 |
| 11 abr 2024 | 9.97 | 10.00 | 9.80 | 9.88 | 9.88 | 695,900 |
| 10 abr 2024 | 9.94 | 10.07 | 9.84 | 9.92 | 9.92 | 431,100 |
| 09 abr 2024 | 10.29 | 10.34 | 10.22 | 10.31 | 10.31 | 332,500 |
| 08 abr 2024 | 10.20 | 10.53 | 10.12 | 10.29 | 10.29 | 410,500 |
| 05 abr 2024 | 10.13 | 10.20 | 10.03 | 10.07 | 10.07 | 384,600 |
| 04 abr 2024 | 10.65 | 10.65 | 10.09 | 10.13 | 10.13 | 454,100 |
| 03 abr 2024 | 10.28 | 10.49 | 10.13 | 10.47 | 10.47 | 566,700 |
| 02 abr 2024 | 10.63 | 10.65 | 10.27 | 10.35 | 10.35 | 845,900 |
| 01 abr 2024 | 11.04 | 11.06 | 10.72 | 10.78 | 10.78 | 454,500 |
| 28 mar 2024 | 11.05 | 11.20 | 10.94 | 11.00 | 11.00 | 737,300 |
| 27 mar 2024 | 11.00 | 11.15 | 10.90 | 11.05 | 11.05 | 751,100 |
| 26 mar 2024 | 10.85 | 10.91 | 10.56 | 10.86 | 10.86 | 571,000 |
| 25 mar 2024 | 10.91 | 10.97 | 10.69 | 10.78 | 10.78 | 444,400 |
| 22 mar 2024 | 10.86 | 10.95 | 10.80 | 10.84 | 10.84 | 532,100 |
| 21 mar 2024 | 11.00 | 11.22 | 10.92 | 10.93 | 10.93 | 597,000 |
| 20 mar 2024 | 10.69 | 10.99 | 10.60 | 10.97 | 10.97 | 713,500 |
| 19 mar 2024 | 10.59 | 10.77 | 10.57 | 10.66 | 10.66 | 565,500 |
| 18 mar 2024 | 10.57 | 10.90 | 10.37 | 10.63 | 10.63 | 867,800 |
| 15 mar 2024 | 10.60 | 10.80 | 10.51 | 10.57 | 10.57 | 726,400 |
| 14 mar 2024 | 10.86 | 10.96 | 10.59 | 10.70 | 10.70 | 560,800 |
| 13 mar 2024 | 10.80 | 11.00 | 10.67 | 10.83 | 10.83 | 1,072,600 |
| 12 mar 2024 | 10.28 | 10.95 | 10.10 | 10.89 | 10.89 | 1,324,300 |
| 11 mar 2024 | 10.00 | 10.05 | 9.86 | 9.98 | 9.98 | 563,600 |
| 08 mar 2024 | 9.71 | 10.13 | 9.32 | 10.06 | 10.06 | 656,800 |
| 07 mar 2024 | 9.74 | 9.81 | 9.53 | 9.57 | 9.57 | 640,200 |
| 06 mar 2024 | 9.56 | 9.87 | 9.53 | 9.68 | 9.68 | 705,400 |
| 05 mar 2024 | 9.89 | 10.06 | 9.41 | 9.43 | 9.43 | 1,303,500 |
| 04 mar 2024 | 10.06 | 10.11 | 9.61 | 9.96 | 9.96 | 1,046,100 |
| 01 mar 2024 | 9.98 | 10.32 | 9.15 | 9.89 | 9.89 | 2,626,600 |
| 29 feb 2024 | 8.73 | 8.89 | 8.45 | 8.69 | 8.69 | 730,200 |
| 28 feb 2024 | 8.55 | 8.68 | 8.50 | 8.54 | 8.54 | 520,300 |
| 27 feb 2024 | 8.49 | 8.70 | 8.42 | 8.66 | 8.66 | 405,400 |
| 26 feb 2024 | 8.21 | 8.48 | 8.15 | 8.44 | 8.44 | 506,000 |
| 23 feb 2024 | 8.34 | 8.45 | 8.29 | 8.33 | 8.33 | 785,200 |
| 22 feb 2024 | 8.29 | 8.47 | 8.23 | 8.33 | 8.33 | 1,214,900 |
| 21 feb 2024 | 8.00 | 8.35 | 7.84 | 8.16 | 8.16 | 602,700 |
| 20 feb 2024 | 7.79 | 8.19 | 7.78 | 8.07 | 8.07 | 792,300 |
| 16 feb 2024 | 8.54 | 8.54 | 7.95 | 7.96 | 7.96 | 836,200 |
| 15 feb 2024 | 8.81 | 8.89 | 8.53 | 8.61 | 8.61 | 759,500 |
| 14 feb 2024 | 8.34 | 8.78 | 8.31 | 8.72 | 8.72 | 715,800 |
| 13 feb 2024 | 8.06 | 8.25 | 7.98 | 8.20 | 8.20 | 837,100 |
| 12 feb 2024 | 8.17 | 8.52 | 8.16 | 8.38 | 8.38 | 458,000 |
| 09 feb 2024 | 8.11 | 8.18 | 7.99 | 8.16 | 8.16 | 753,100 |
| 08 feb 2024 | 7.97 | 8.15 | 7.91 | 8.06 | 8.06 | 531,000 |
| 07 feb 2024 | 8.03 | 8.03 | 7.84 | 7.97 | 7.97 | 437,000 |
| 06 feb 2024 | 7.95 | 8.03 | 7.80 | 7.99 | 7.99 | 611,000 |
| 05 feb 2024 | 7.93 | 8.06 | 7.87 | 7.99 | 7.99 | 932,500 |
| 02 feb 2024 | 8.02 | 8.10 | 7.96 | 8.07 | 8.07 | 476,300 |
| 01 feb 2024 | 7.85 | 8.18 | 7.78 | 8.16 | 8.16 | 724,800 |
| 31 ene 2024 | 7.87 | 8.19 | 7.82 | 7.84 | 7.84 | 780,200 |
| 30 ene 2024 | 7.92 | 7.99 | 7.88 | 7.93 | 7.93 | 574,900 |
| 29 ene 2024 | 7.72 | 8.02 | 7.66 | 8.00 | 8.00 | 359,400 |
| 26 ene 2024 | 7.63 | 7.92 | 7.63 | 7.72 | 7.72 | 432,000 |
| 25 ene 2024 | 7.69 | 7.78 | 7.49 | 7.59 | 7.59 | 437,200 |
| 24 ene 2024 | 7.79 | 7.87 | 7.52 | 7.54 | 7.54 | 544,500 |
| 23 ene 2024 | 7.88 | 7.88 | 7.64 | 7.68 | 7.68 | 856,600 |
| 22 ene 2024 | 7.49 | 7.84 | 7.44 | 7.76 | 7.76 | 688,200 |
| 19 ene 2024 | 7.19 | 7.36 | 7.04 | 7.35 | 7.35 | 1,219,400 |
| 18 ene 2024 | 7.39 | 7.39 | 7.13 | 7.13 | 7.13 | 573,300 |
| 17 ene 2024 | 7.39 | 7.39 | 7.24 | 7.32 | 7.32 | 581,300 |
| 16 ene 2024 | 7.79 | 7.79 | 7.43 | 7.53 | 7.53 | 559,600 |
| 12 ene 2024 | 8.17 | 8.17 | 7.82 | 7.83 | 7.83 | 394,500 |
| 11 ene 2024 | 8.10 | 8.12 | 7.86 | 8.00 | 8.00 | 313,600 |
| 10 ene 2024 | 8.23 | 8.23 | 7.96 | 8.09 | 8.09 | 292,500 |
| 09 ene 2024 | 8.07 | 8.24 | 8.03 | 8.13 | 8.13 | 378,200 |
| 08 ene 2024 | 8.09 | 8.23 | 8.00 | 8.23 | 8.23 | 405,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.