Repay Holdings Corp Cl A (NQ: RPAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.97	13.22	12.41	12.45	763,932	-0.64(-4.89%)
May 27, 2022	12.73	13.24	12.62	13.09	503,725	+0.54(+4.30%)
May 26, 2022	12.75	13.10	12.53	12.55	526,758	-0.18(-1.41%)
May 25, 2022	12.47	12.94	12.23	12.73	559,895	+0.09(+0.71%)
May 24, 2022	12.79	12.97	12.33	12.64	594,738	-0.29(-2.24%)
May 23, 2022	12.93	13.11	12.36	12.93	554,733	+0.14(+1.09%)
May 20, 2022	13.00	13.32	12.41	12.79	785,351	+0.06(+0.47%)
May 19, 2022	11.94	12.88	11.40	12.73	1,288,658	+1.36(+11.96%)
May 18, 2022	10.67	11.66	10.67	11.37	1,344,393	+0.47(+4.31%)
May 17, 2022	10.51	11.01	10.24	10.90	2,399,506	+0.95(+9.55%)
May 16, 2022	10.27	10.43	9.930	9.950	918,483	-0.45(-4.33%)
May 13, 2022	10.44	10.77	10.23	10.40	1,253,447	+0.39(+3.90%)
May 12, 2022	9.830	10.26	9.790	10.01	1,310,077	+0.01(+0.10%)
May 11, 2022	11.99	12.25	9.950	10.00	1,829,812	-2.08(-17.22%)
May 10, 2022	12.82	13.15	11.82	12.08	822,116	-0.65(-5.11%)
May 09, 2022	12.72	12.95	12.52	12.73	549,869	-0.29(-2.23%)
May 06, 2022	13.42	13.46	12.78	13.02	329,043	-0.56(-4.12%)
May 05, 2022	14.17	14.19	13.35	13.58	293,937	-0.91(-6.28%)
May 04, 2022	13.91	14.63	13.69	14.49	354,111	+0.59(+4.24%)
May 03, 2022	13.72	14.04	13.48	13.90	313,839	+0.22(+1.61%)
May 02, 2022	13.51	13.72	13.15	13.68	390,907	+0.30(+2.24%)
Apr 29, 2022	13.76	14.01	13.27	13.38	435,276	-0.53(-3.81%)
Apr 28, 2022	13.67	14.12	13.33	13.91	234,552	+0.52(+3.88%)
Apr 27, 2022	13.69	13.98	13.34	13.39	292,403	-0.37(-2.69%)
Apr 26, 2022	14.07	14.11	13.74	13.76	285,280	-0.49(-3.44%)
Apr 25, 2022	13.73	14.31	13.60	14.25	267,369	+0.42(+3.04%)
Apr 22, 2022	14.24	14.57	13.80	13.83	417,356	-0.67(-4.62%)
Apr 21, 2022	14.87	15.05	14.41	14.50	319,468	-0.16(-1.09%)
Apr 20, 2022	14.90	15.14	14.31	14.66	320,317	-0.09(-0.61%)
Apr 19, 2022	14.46	14.94	14.33	14.75	279,994	+0.26(+1.79%)
Apr 18, 2022	14.68	14.86	14.43	14.49	241,551	-0.33(-2.23%)
Apr 14, 2022	14.89	14.97	14.50	14.82	211,826	+0.21(+1.44%)
Apr 13, 2022	14.43	14.85	14.27	14.61	432,609	+0.16(+1.11%)
Apr 12, 2022	14.26	14.56	14.06	14.45	446,145	+0.36(+2.56%)
Apr 11, 2022	13.84	14.17	13.64	14.09	269,256	+0.11(+0.79%)
Apr 08, 2022	14.11	14.57	13.90	13.98	290,512	-0.20(-1.41%)
Apr 07, 2022	14.82	15.07	14.12	14.18	613,871	-0.62(-4.19%)
Apr 06, 2022	14.61	14.90	14.31	14.80	482,744	-0.08(-0.54%)
Apr 05, 2022	15.07	15.28	14.74	14.88	339,252	-0.18(-1.20%)
Apr 04, 2022	15.09	15.24	14.84	15.06	433,168	+0.00(+0.00%)
Apr 01, 2022	14.90	15.31	14.90	15.06	475,355	+0.29(+1.96%)
Mar 31, 2022	14.51	15.00	14.51	14.77	554,335	-0.16(-1.07%)
Mar 30, 2022	15.16	15.33	14.78	14.93	558,287	-0.42(-2.74%)
Mar 29, 2022	14.97	15.61	14.83	15.35	711,711	+0.72(+4.92%)
Mar 28, 2022	14.68	14.77	14.15	14.63	455,020	+0.04(+0.27%)
Mar 25, 2022	15.07	15.10	14.49	14.59	463,077	-0.29(-1.95%)
Mar 24, 2022	14.65	14.98	14.40	14.88	675,852	+0.40(+2.76%)
Mar 23, 2022	14.88	15.07	14.40	14.48	453,802	-0.65(-4.30%)
Mar 22, 2022	14.90	15.39	14.85	15.13	555,737	+0.30(+2.02%)
Mar 21, 2022	15.08	15.11	14.58	14.83	533,570	-0.28(-1.85%)
Mar 18, 2022	14.25	15.18	14.17	15.11	2,370,827	+0.68(+4.71%)
Mar 17, 2022	14.12	14.57	13.79	14.43	505,890	+0.15(+1.05%)
Mar 16, 2022	13.77	14.33	13.64	14.28	522,580	+0.73(+5.39%)
Mar 15, 2022	13.06	13.62	12.91	13.55	684,107	+0.55(+4.23%)
Mar 14, 2022	13.51	14.01	12.93	13.00	1,155,918	-0.59(-4.34%)
Mar 11, 2022	14.61	14.63	13.55	13.59	1,218,897	-0.86(-5.95%)
Mar 10, 2022	14.57	14.92	14.18	14.45	663,949	-0.46(-3.09%)
Mar 09, 2022	15.18	15.44	14.46	14.91	508,529	+0.28(+1.91%)
Mar 08, 2022	14.84	15.25	14.27	14.63	534,420	-0.23(-1.55%)
Mar 07, 2022	15.68	16.07	14.46	14.86	987,505	-0.88(-5.59%)
Mar 04, 2022	15.84	16.23	15.62	15.74	450,590	-0.39(-2.42%)
Mar 03, 2022	16.86	17.03	15.96	16.13	922,395	-0.67(-3.99%)
Mar 02, 2022	16.40	17.22	15.75	16.80	1,055,404	+1.40(+9.09%)