Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Repay Holdings Corporation - Class A Common Stock (NQ:RPAY)

4.190 +0.240 (+6.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	3.980	4.270	3.760	4.190	3,376,262	+0.24(+6.08%)
May 13, 2025	4.230	4.440	3.855	3.950	2,482,656	-0.09(-2.23%)
May 12, 2025	4.120	4.190	3.971	4.040	2,143,299	+0.10(+2.54%)
May 09, 2025	3.920	4.000	3.910	3.940	1,138,988	+0.01(+0.25%)
May 08, 2025	3.820	3.990	3.790	3.930	1,470,257	+0.14(+3.69%)
May 07, 2025	3.760	3.880	3.740	3.790	1,738,272	+0.08(+2.16%)
May 06, 2025	3.700	3.760	3.590	3.710	1,768,897	-0.01(-0.27%)
May 05, 2025	3.740	3.890	3.665	3.720	1,778,687	-0.06(-1.59%)
May 02, 2025	3.740	3.935	3.730	3.780	4,283,653	+0.05(+1.34%)
May 01, 2025	4.050	4.050	3.705	3.730	1,220,080	-0.27(-6.75%)
Apr 30, 2025	4.070	4.070	3.810	4.000	2,854,542	-0.10(-2.44%)
Apr 29, 2025	3.870	4.100	3.870	4.100	3,385,293	+0.26(+6.77%)
Apr 28, 2025	4.150	4.276	3.830	3.840	4,407,272	-0.57(-12.93%)
Apr 25, 2025	4.360	4.420	4.290	4.410	590,473	+0.02(+0.46%)
Apr 24, 2025	4.390	4.425	4.290	4.390	827,980	-0.02(-0.45%)
Apr 23, 2025	4.430	4.570	4.350	4.410	984,478	+0.09(+2.08%)
Apr 22, 2025	4.390	4.415	4.240	4.320	1,175,706	-0.04(-0.92%)
Apr 21, 2025	4.400	4.420	4.240	4.360	1,288,195	-0.04(-0.91%)
Apr 17, 2025	4.590	4.610	4.355	4.400	1,481,227	-0.20(-4.35%)
Apr 16, 2025	4.410	4.610	4.350	4.600	1,324,382	+0.18(+4.07%)
Apr 15, 2025	4.360	4.480	4.285	4.420	1,938,982	+0.05(+1.14%)
Apr 14, 2025	4.630	4.710	4.310	4.370	920,571	-0.20(-4.38%)
Apr 11, 2025	4.460	4.710	4.385	4.570	1,366,870	+0.07(+1.56%)
Apr 10, 2025	5.150	5.150	4.490	4.500	1,245,681	-0.85(-15.89%)
Apr 09, 2025	4.950	5.390	4.750	5.350	1,101,379	+0.37(+7.43%)
Apr 08, 2025	5.330	5.350	4.850	4.980	2,876,755	-0.18(-3.49%)
Apr 07, 2025	4.910	5.220	4.740	5.160	2,856,713	+0.05(+0.98%)
Apr 04, 2025	5.100	5.280	4.830	5.110	3,760,282	-0.22(-4.13%)
Apr 03, 2025	5.490	5.535	5.250	5.330	1,723,298	-0.44(-7.63%)
Apr 02, 2025	5.560	5.790	5.560	5.770	5,149,143	+0.13(+2.30%)
Apr 01, 2025	5.530	5.695	5.420	5.640	514,286	+0.07(+1.26%)
Mar 31, 2025	5.450	5.580	5.320	5.570	1,063,581	+0.09(+1.64%)
Mar 28, 2025	5.890	5.890	5.460	5.480	441,463	-0.44(-7.43%)
Mar 27, 2025	5.810	5.955	5.730	5.920	1,245,723	+0.12(+2.07%)
Mar 26, 2025	5.890	5.920	5.735	5.800	395,615	-0.06(-1.02%)
Mar 25, 2025	5.870	5.900	5.790	5.860	481,243	-0.04(-0.68%)
Mar 24, 2025	5.840	5.980	5.830	5.900	384,405	+0.16(+2.79%)
Mar 21, 2025	5.690	5.805	5.665	5.740	759,631	-0.04(-0.69%)
Mar 20, 2025	5.810	5.955	5.765	5.780	373,972	-0.10(-1.70%)
Mar 19, 2025	5.740	5.895	5.685	5.880	562,526	+0.15(+2.62%)
Mar 18, 2025	5.750	5.780	5.655	5.730	656,348	-0.06(-1.04%)
Mar 17, 2025	5.650	5.825	5.613	5.790	521,709	+0.12(+2.12%)
Mar 14, 2025	5.610	5.725	5.510	5.670	634,714	+0.13(+2.35%)
Mar 13, 2025	5.720	5.845	5.300	5.540	1,087,698	-0.17(-2.98%)
Mar 12, 2025	5.830	5.830	5.630	5.710	722,176	-0.03(-0.52%)
Mar 11, 2025	5.780	5.825	5.630	5.740	1,134,401	-0.01(-0.17%)
Mar 10, 2025	5.830	5.900	5.700	5.750	1,097,083	-0.12(-2.04%)
Mar 07, 2025	5.950	6.060	5.820	5.870	1,319,508	-0.09(-1.51%)
Mar 06, 2025	6.250	6.280	5.950	5.960	1,060,041	-0.29(-4.64%)
Mar 05, 2025	6.060	6.270	5.925	6.250	1,212,109	+0.14(+2.29%)
Mar 04, 2025	6.000	6.900	6.000	6.110	1,667,758	-1.01(-14.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Repay Holdings Corporation - Class A Common Stock (NQ:RPAY)

Historical Prices