Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repay Holdings Corp Cl A (NQ: RPAY )

10.80 +0.20 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.220 6.315 6.070 6.270 439,028 +0.10(+1.62%)
Apr 27, 2023 6.010 6.225 6.010 6.170 588,353 +0.19(+3.18%)
Apr 26, 2023 6.070 6.120 5.920 5.980 328,483 +0.00(+0.00%)
Apr 25, 2023 6.280 6.280 5.880 5.980 591,063 -0.41(-6.42%)
Apr 24, 2023 6.520 6.520 6.330 6.390 241,082 -0.13(-1.99%)
Apr 21, 2023 6.560 6.690 6.500 6.520 398,733 -0.09(-1.36%)
Apr 20, 2023 6.590 6.710 6.480 6.610 518,686 -0.09(-1.34%)
Apr 19, 2023 6.660 6.820 6.610 6.700 566,208 -0.04(-0.59%)
Apr 18, 2023 6.840 6.840 6.590 6.740 432,592 -0.04(-0.52%)
Apr 17, 2023 6.860 6.880 6.720 6.775 662,498 -0.07(-1.09%)
Apr 14, 2023 6.810 6.900 6.730 6.850 515,360 +0.07(+1.03%)
Apr 13, 2023 6.690 6.810 6.590 6.780 307,634 +0.18(+2.73%)
Apr 12, 2023 6.830 6.930 6.580 6.600 838,719 -0.16(-2.37%)
Apr 11, 2023 6.470 6.775 6.470 6.760 616,515 +0.32(+4.97%)
Apr 10, 2023 6.310 6.535 6.250 6.440 646,053 +0.06(+0.94%)
Apr 06, 2023 6.280 6.440 6.180 6.380 508,343 +0.11(+1.75%)
Apr 05, 2023 6.150 6.280 6.040 6.270 502,367 +0.04(+0.64%)
Apr 04, 2023 6.550 6.680 6.105 6.230 505,832 -0.33(-5.03%)
Apr 03, 2023 6.560 6.730 6.430 6.560 1,037,950 -0.01(-0.15%)
Mar 31, 2023 6.190 6.580 6.190 6.570 1,248,947 +0.45(+7.35%)
Mar 30, 2023 6.140 6.269 6.055 6.120 651,024 +0.07(+1.16%)
Mar 29, 2023 6.020 6.190 5.940 6.050 605,270 +0.15(+2.54%)
Mar 28, 2023 6.000 6.035 5.860 5.900 873,732 -0.14(-2.32%)
Mar 27, 2023 6.090 6.160 5.990 6.040 747,565 +0.09(+1.51%)
Mar 24, 2023 5.970 6.035 5.850 5.950 666,825 -0.11(-1.82%)
Mar 23, 2023 6.040 6.285 5.990 6.060 845,847 +0.04(+0.66%)
Mar 22, 2023 6.420 6.510 6.020 6.020 617,778 -0.40(-6.23%)
Mar 21, 2023 6.080 6.460 6.080 6.420 1,101,772 +0.40(+6.64%)
Mar 20, 2023 6.170 6.270 6.010 6.020 672,410 -0.11(-1.79%)
Mar 17, 2023 6.480 6.480 6.110 6.130 1,056,847 -0.31(-4.81%)
Mar 16, 2023 6.470 6.590 6.360 6.440 451,556 -0.15(-2.28%)
Mar 15, 2023 6.400 6.610 6.330 6.590 565,919 -0.05(-0.75%)
Mar 14, 2023 6.900 6.930 6.570 6.640 692,708 +0.09(+1.37%)
Mar 13, 2023 6.850 6.910 6.470 6.550 1,024,419 -0.49(-6.96%)
Mar 10, 2023 7.570 7.570 6.930 7.040 1,482,734 -0.45(-6.01%)
Mar 09, 2023 7.860 7.950 7.485 7.490 561,361 -0.37(-4.71%)
Mar 08, 2023 7.820 7.910 7.690 7.860 786,695 +0.06(+0.77%)
Mar 07, 2023 8.000 8.080 7.735 7.800 680,128 -0.20(-2.50%)
Mar 06, 2023 8.180 8.390 7.980 8.000 715,712 -0.17(-2.08%)
Mar 03, 2023 7.910 8.340 7.850 8.170 700,915 +0.44(+5.69%)
Mar 02, 2023 7.500 8.020 7.240 7.730 2,418,501 -0.37(-4.57%)
Mar 01, 2023 8.410 8.545 7.935 8.100 1,879,895 -0.38(-4.48%)
Feb 28, 2023 8.500 8.600 8.290 8.480 2,283,794 -0.04(-0.47%)
Feb 27, 2023 8.600 8.810 8.400 8.520 900,485 +0.06(+0.71%)
Feb 24, 2023 8.520 8.580 8.340 8.460 665,792 -0.28(-3.20%)
Feb 23, 2023 8.970 9.070 8.650 8.740 532,137 -0.17(-1.91%)
Feb 22, 2023 8.670 8.940 8.670 8.910 1,000,391 +0.27(+3.12%)
Feb 21, 2023 8.860 8.910 8.510 8.640 725,606 -0.41(-4.53%)
Feb 17, 2023 8.930 9.110 8.710 9.050 932,771 +0.07(+0.78%)
Feb 16, 2023 9.470 9.670 8.940 8.980 798,607 -0.72(-7.42%)
Feb 15, 2023 9.250 9.940 9.250 9.700 943,536 +0.35(+3.74%)
Feb 14, 2023 9.400 9.690 9.250 9.350 602,481 -0.18(-1.89%)
Feb 13, 2023 9.440 9.590 9.340 9.530 946,043 +0.07(+0.74%)
Feb 10, 2023 9.370 9.710 9.370 9.460 801,113 -0.02(-0.21%)
Feb 09, 2023 9.690 9.940 9.370 9.480 778,685 -0.13(-1.35%)
Feb 08, 2023 9.860 10.02 9.530 9.610 814,319 -0.33(-3.32%)
Feb 07, 2023 9.720 9.980 9.720 9.940 619,563 +0.17(+1.74%)
Feb 06, 2023 9.920 10.08 9.685 9.770 568,602 -0.34(-3.36%)
Feb 03, 2023 10.00 10.43 9.960 10.11 444,080 -0.18(-1.75%)
Feb 02, 2023 10.10 10.42 10.03 10.29 567,842 +0.31(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.