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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.880 -0.350 (-8.27%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	4.190	4.245	3.860	3.880	1,633,704	-0.35(-8.27%)
Nov 05, 2025	4.160	4.250	4.125	4.230	1,549,163	+0.10(+2.42%)
Nov 04, 2025	4.330	4.330	4.120	4.130	2,189,428	-0.21(-4.84%)
Nov 03, 2025	4.290	4.410	4.195	4.340	2,508,612	+0.05(+1.17%)
Oct 31, 2025	4.440	4.505	4.250	4.290	2,166,748	-0.15(-3.38%)
Oct 30, 2025	4.850	4.870	4.420	4.440	1,337,054	-0.41(-8.45%)
Oct 29, 2025	5.150	5.150	4.820	4.850	1,179,027	-0.35(-6.73%)
Oct 28, 2025	5.050	5.250	4.970	5.200	842,065	+0.15(+2.97%)
Oct 27, 2025	5.140	5.180	4.875	5.050	1,090,300	-0.04(-0.79%)
Oct 24, 2025	4.560	5.090	4.535	5.090	1,777,579	+0.61(+13.62%)
Oct 23, 2025	4.380	4.520	4.300	4.480	2,289,877	+0.10(+2.28%)
Oct 22, 2025	4.460	4.480	4.315	4.380	1,246,554	-0.07(-1.57%)
Oct 21, 2025	4.510	4.570	4.440	4.450	1,076,131	-0.06(-1.33%)
Oct 20, 2025	4.660	4.745	4.485	4.510	898,846	-0.12(-2.59%)
Oct 17, 2025	4.530	4.670	4.465	4.630	997,372	+0.06(+1.31%)
Oct 16, 2025	4.770	4.795	4.540	4.570	1,080,662	-0.23(-4.79%)
Oct 15, 2025	4.690	4.800	4.650	4.800	1,138,375	+0.17(+3.67%)
Oct 14, 2025	4.650	4.740	4.595	4.630	1,281,708	-0.10(-2.11%)
Oct 13, 2025	4.670	4.765	4.560	4.730	909,656	+0.14(+3.05%)
Oct 10, 2025	4.860	4.900	4.540	4.590	1,036,293	-0.26(-5.36%)
Oct 09, 2025	4.830	4.910	4.800	4.850	581,643	-0.01(-0.21%)
Oct 08, 2025	4.940	4.960	4.840	4.860	855,540	-0.03(-0.61%)
Oct 07, 2025	5.030	5.060	4.890	4.890	651,506	-0.09(-1.81%)
Oct 06, 2025	5.300	5.300	4.960	4.980	609,335	-0.27(-5.14%)
Oct 03, 2025	5.230	5.390	5.215	5.250	343,710	+0.01(+0.19%)
Oct 02, 2025	5.230	5.275	5.150	5.240	520,401	+0.00(+0.00%)
Oct 01, 2025	5.150	5.300	5.150	5.240	753,026	+0.01(+0.19%)
Sep 30, 2025	5.320	5.370	5.070	5.230	821,204	-0.09(-1.69%)
Sep 29, 2025	5.230	5.330	5.060	5.320	719,466	+0.17(+3.30%)
Sep 26, 2025	5.130	5.295	5.077	5.150	954,580	+0.03(+0.59%)
Sep 25, 2025	5.280	5.325	5.070	5.120	641,709	-0.22(-4.12%)
Sep 24, 2025	5.390	5.445	5.295	5.340	1,035,392	+0.01(+0.19%)
Sep 23, 2025	5.700	5.750	5.295	5.330	647,877	-0.34(-6.00%)
Sep 22, 2025	5.450	5.755	5.380	5.670	736,044	+0.22(+4.04%)
Sep 19, 2025	5.780	5.780	5.450	5.450	1,299,419	-0.30(-5.22%)
Sep 18, 2025	5.710	5.800	5.660	5.750	520,183	+0.10(+1.77%)
Sep 17, 2025	5.720	5.770	5.510	5.650	1,471,280	-0.06(-1.05%)
Sep 16, 2025	5.650	5.745	5.630	5.710	445,924	+0.05(+0.88%)
Sep 15, 2025	5.880	5.895	5.530	5.660	1,060,063	-0.23(-3.90%)
Sep 12, 2025	5.920	5.955	5.800	5.890	516,666	-0.03(-0.51%)
Sep 11, 2025	5.700	5.930	5.700	5.920	687,651	+0.26(+4.59%)
Sep 10, 2025	5.950	5.950	5.620	5.660	685,007	-0.30(-5.03%)
Sep 09, 2025	5.900	6.000	5.860	5.960	463,231	+0.04(+0.68%)
Sep 08, 2025	5.910	5.950	5.750	5.920	477,328	+0.04(+0.68%)
Sep 05, 2025	5.710	5.900	5.660	5.880	457,157	+0.19(+3.34%)
Sep 04, 2025	5.610	5.785	5.520	5.690	558,352	+0.09(+1.61%)
Sep 03, 2025	5.640	5.695	5.540	5.600	902,054	-0.07(-1.23%)

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 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