Stockscreener 앱 받기
2.715
0.37%
0.005
Repay Holdings Corporation 주식 (RPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $2.77 | $2.65 | $0.11 | 602,168.0 | +0.18% |
| 2026-03-12 | $2.90 | $2.69 | $0.215 | 1,182,863.0 | -4.58% |
| 2026-03-11 | $3.02 | $2.81 | $0.22 | 1,866,891.0 | -6.58% |
| 2026-03-10 | $3.15 | $2.80 | $0.355 | 2,783,768.0 | +8.19% |
| 2026-03-09 | $2.89 | $2.78 | $0.1051 | 1,392,993.0 | -4.42% |
| 2026-03-06 | $2.97 | $2.83 | $0.145 | 1,103,334.0 | -2.97% |
| 2026-03-05 | $3.18 | $2.95 | $0.23 | 940,260.0 | -2.57% |
| 2026-03-04 | $3.27 | $2.99 | $0.285 | 2,306,044.0 | +3.67% |
| 2026-03-03 | $3.02 | $2.77 | $0.2432 | 2,712,873.0 | +3.45% |
| 2026-03-02 | $3.00 | $2.70 | $0.295 | 2,331,666.0 | +4.32% |
| 2026-02-27 | $2.94 | $2.77 | $0.17 | 2,201,719.0 | -5.76% |
| 2026-02-26 | $3.03 | $2.90 | $0.129 | 1,027,797.0 | -1.34% |
| 2026-02-25 | $3.00 | $2.83 | $0.17 | 994,902.0 | +3.10% |
| 2026-02-24 | $3.07 | $2.88 | $0.19 | 1,781,465.0 | -5.23% |
| 2026-02-23 | $3.23 | $3.04 | $0.195 | 1,055,970.0 | -6.42% |
| 2026-02-20 | $3.29 | $3.13 | $0.16 | 1,270,834.0 | +4.14% |
| 2026-02-19 | $3.17 | $3.05 | $0.125 | 934,170.0 | -0.63% |
| 2026-02-18 | $3.20 | $3.01 | $0.19 | 988,807.0 | +3.61% |
| 2026-02-17 | $3.15 | $2.99 | $0.1551 | 1,045,881.0 | +0.66% |
| 2026-02-13 | $3.12 | $2.80 | $0.315 | 1,848,443.0 | -0.33% |
| 2026-02-12 | $3.32 | $3.01 | $0.31 | 1,029,184.0 | -7.32% |
| 2026-02-11 | $3.40 | $3.22 | $0.18 | 856,257.0 | -2.38% |
Repay Holdings Corporation 주식 (RPAY) 연도별 가격 이력
이 심층 분석에서는 Repay Holdings Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RPAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Repay Holdings Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Repay Holdings Corporation 주식 (RPAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.27 | $2.65 | $0.62 | 17,222,860.0 | -2.34% |
| 2026-02 | $3.58 | $2.77 | $0.81 | 22,741,946.0 | -20.34% |
| 2026-01 | $3.89 | $3.38 | $0.51 | 13,645,218.0 | -4.38% |
Repay Holdings Corporation 주식 (RPAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.98 | $3.26 | $0.725 | 25,133,942.0 | +7.53% |
| 2025-11 | $4.41 | $2.98 | $1.44 | 27,558,971.0 | -22.61% |
| 2025-10 | $5.39 | $4.25 | $1.14 | 24,578,476.0 | -17.97% |
| 2025-09 | $6.00 | $5.06 | $0.94 | 15,726,260.0 | -11.66% |
| 2025-08 | $6.05 | $4.72 | $1.33 | 21,373,276.0 | +20.33% |
| 2025-07 | $5.54 | $4.63 | $0.91 | 21,837,360.0 | +2.07% |
| 2025-06 | $5.36 | $4.54 | $0.82 | 28,309,285.0 | +0.21% |
| 2025-05 | $4.88 | $3.59 | $1.29 | 50,557,168.0 | +20.25% |
| 2025-04 | $5.79 | $3.81 | $1.98 | 38,989,345.0 | -28.19% |
| 2025-03 | $7.38 | $5.30 | $2.08 | 16,201,806.0 | -22.75% |
| 2025-02 | $7.84 | $7.08 | $0.76 | 8,591,990.0 | -3.48% |
| 2025-01 | $7.86 | $7.15 | $0.71 | 8,378,824.0 | -2.10% |
Repay Holdings Corporation 주식 (RPAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.57 | $7.58 | $0.99 | 12,655,766.0 | -6.06% |
| 2024-11 | $9.75 | $7.73 | $2.02 | 14,454,989.0 | +1.57% |
| 2024-10 | $8.21 | $7.53 | $0.685 | 11,108,703.0 | -2.51% |
| 2024-09 | $8.76 | $7.66 | $1.10 | 18,615,891.0 | -3.55% |
| 2024-08 | $9.70 | $7.90 | $1.80 | 28,198,591.0 | -12.06% |
| 2024-07 | $10.60 | $8.53 | $2.07 | 34,188,492.0 | -8.90% |
| 2024-06 | $11.27 | $9.75 | $1.52 | 13,519,636.0 | +8.42% |
| 2024-05 | $11.04 | $9.59 | $1.45 | 10,861,644.0 | -4.23% |
| 2024-04 | $11.06 | $9.36 | $1.70 | 9,883,273.0 | -7.55% |
| 2024-03 | $11.22 | $9.15 | $2.07 | 16,896,211.0 | +26.58% |
| 2024-02 | $8.89 | $7.78 | $1.11 | 14,055,195.0 | +10.84% |
| 2024-01 | $8.56 | $7.04 | $1.52 | 11,028,088.0 | -8.20% |
3.48%
0.15%
자본화:
|
볼륨(24시간):