Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.020 -0.440 (-5.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 8.430 8.510 8.020 8.020 1,050,580 -0.44(-5.20%)
Sep 05, 2024 8.330 8.460 8.100 8.460 2,355,713 +0.16(+1.93%)
Sep 04, 2024 8.310 8.435 8.220 8.300 1,611,878 -0.04(-0.48%)
Sep 03, 2024 8.350 8.490 8.250 8.340 1,592,780 -0.12(-1.42%)
Aug 30, 2024 8.480 8.610 8.360 8.460 1,427,275 +0.02(+0.24%)
Aug 29, 2024 8.450 8.560 8.390 8.440 966,385 +0.04(+0.48%)
Aug 28, 2024 8.390 8.500 8.270 8.400 1,269,637 -0.01(-0.12%)
Aug 27, 2024 8.540 8.660 8.380 8.410 864,711 -0.19(-2.21%)
Aug 26, 2024 8.730 8.915 8.570 8.600 1,075,364 -0.06(-0.69%)
Aug 23, 2024 8.420 8.785 8.410 8.660 1,691,804 +0.31(+3.71%)
Aug 22, 2024 8.390 8.510 8.290 8.350 1,637,033 -0.07(-0.83%)
Aug 21, 2024 8.370 8.445 8.210 8.420 1,229,521 +0.12(+1.45%)
Aug 20, 2024 8.390 8.510 8.245 8.300 1,766,871 -0.08(-0.95%)
Aug 19, 2024 8.260 8.390 8.100 8.380 1,437,041 +0.14(+1.70%)
Aug 16, 2024 8.240 8.410 8.220 8.240 1,299,123 -0.02(-0.24%)
Aug 15, 2024 8.030 8.295 7.970 8.260 1,939,874 +0.28(+3.51%)
Aug 14, 2024 8.130 8.165 7.940 7.980 843,020 -0.12(-1.48%)
Aug 13, 2024 8.110 8.140 7.900 8.100 985,393 +0.05(+0.62%)
Aug 12, 2024 8.020 8.210 8.000 8.050 956,751 -0.10(-1.23%)
Aug 09, 2024 8.710 8.805 8.070 8.150 1,503,471 -0.92(-10.14%)
Aug 08, 2024 8.810 9.110 8.665 9.070 1,494,311 +0.41(+4.73%)
Aug 07, 2024 9.020 9.030 8.515 8.660 1,495,844 -0.19(-2.15%)
Aug 06, 2024 8.790 8.980 8.530 8.850 784,898 +0.02(+0.23%)
Aug 05, 2024 8.800 9.160 8.684 8.830 1,425,302 -0.40(-4.33%)
Aug 02, 2024 9.080 9.230 8.690 9.230 1,428,124 -0.13(-1.39%)
Aug 01, 2024 9.630 9.700 9.250 9.360 1,105,629 -0.26(-2.70%)
Jul 31, 2024 9.820 9.830 9.601 9.620 803,295 -0.12(-1.23%)
Jul 30, 2024 9.900 9.957 9.700 9.740 554,482 -0.11(-1.12%)
Jul 29, 2024 9.960 10.02 9.810 9.850 388,344 -0.07(-0.71%)
Jul 26, 2024 9.810 9.930 9.795 9.920 537,668 +0.23(+2.37%)
Jul 25, 2024 9.630 9.870 9.540 9.690 1,404,027 +0.10(+1.04%)
Jul 24, 2024 9.720 9.860 9.560 9.590 388,969 -0.21(-2.14%)
Jul 23, 2024 9.630 9.900 9.520 9.800 698,505 +0.15(+1.55%)
Jul 22, 2024 9.780 9.810 9.600 9.650 842,704 -0.10(-1.03%)
Jul 19, 2024 9.800 9.855 9.720 9.750 447,448 -0.03(-0.31%)
Jul 18, 2024 9.990 10.06 9.700 9.780 560,053 -0.28(-2.78%)
Jul 17, 2024 9.730 10.16 9.730 10.06 1,610,484 +0.24(+2.44%)
Jul 16, 2024 9.730 9.830 9.660 9.820 602,409 +0.23(+2.40%)
Jul 15, 2024 9.580 9.730 9.523 9.590 828,988 +0.13(+1.37%)
Jul 12, 2024 9.570 9.680 9.440 9.460 782,311 -0.03(-0.32%)
Jul 11, 2024 9.330 9.600 9.276 9.490 1,483,059 +0.32(+3.49%)
Jul 10, 2024 9.560 9.570 9.110 9.170 4,247,829 -0.33(-3.47%)
Jul 09, 2024 9.580 9.630 9.180 9.500 1,615,612 -0.19(-1.96%)
Jul 08, 2024 9.690 9.750 9.305 9.690 3,648,272 +0.07(+0.73%)
Jul 05, 2024 9.400 9.640 9.190 9.620 1,817,105 +0.20(+2.12%)
Jul 03, 2024 8.560 9.475 8.530 9.420 17,436,610 -0.79(-7.74%)
Jul 02, 2024 10.43 10.59 10.15 10.21 817,675 -0.22(-2.11%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.