Stockscreener 앱 받기
7.86
0.13%
0.01
Repay Holdings Corporation 주식 (RPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.94 | $7.77 | $0.17 | 462,064.0 | +0.13% |
| 2024-11-15 | $8.35 | $7.83 | $0.525 | 741,552.0 | -1.75% |
| 2024-11-14 | $8.68 | $7.96 | $0.715 | 1,133,108.0 | -7.84% |
| 2024-11-13 | $9.75 | $8.64 | $1.11 | 1,176,339.0 | -1.37% |
| 2024-11-12 | $9.09 | $8.70 | $0.385 | 665,826.0 | -2.33% |
| 2024-11-11 | $9.11 | $8.78 | $0.325 | 934,100.0 | +2.74% |
| 2024-11-08 | $8.91 | $8.64 | $0.275 | 440,546.0 | +0.57% |
| 2024-11-07 | $8.88 | $8.61 | $0.275 | 505,184.0 | -1.02% |
| 2024-11-06 | $8.90 | $8.37 | $0.53 | 957,509.0 | +7.84% |
| 2024-11-05 | $8.18 | $7.82 | $0.36 | 450,179.0 | +1.24% |
| 2024-11-04 | $8.19 | $7.85 | $0.34 | 630,189.0 | +2.68% |
| 2024-11-01 | $8.00 | $7.73 | $0.27 | 445,872.0 | -1.32% |
| 2024-10-31 | $8.21 | $7.95 | $0.265 | 803,159.0 | -0.56% |
| 2024-10-30 | $8.04 | $7.53 | $0.505 | 559,776.0 | +4.58% |
| 2024-10-29 | $7.73 | $7.59 | $0.135 | 429,703.0 | -0.91% |
| 2024-10-28 | $7.80 | $7.66 | $0.145 | 801,809.0 | -0.26% |
| 2024-10-25 | $7.79 | $7.57 | $0.216 | 586,398.0 | +1.71% |
| 2024-10-24 | $7.82 | $7.58 | $0.24 | 441,273.0 | -2.31% |
| 2024-10-23 | $7.86 | $7.55 | $0.31 | 488,550.0 | +1.96% |
| 2024-10-22 | $7.69 | $7.57 | $0.12 | 473,854.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.75 | $7.73 | $2.02 | 9,004,532.0 | -1.19% |
| 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% |
Repay Holdings Corporation 주식 (RPAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.74 | $7.11 | $1.63 | 18,719,257.0 | +13.87% |
| 2023-11 | $7.78 | $5.91 | $1.88 | 14,414,985.0 | +25.21% |
| 2023-10 | $7.69 | $5.63 | $2.06 | 16,019,311.0 | -21.08% |
| 2023-09 | $9.55 | $7.22 | $2.33 | 12,569,888.0 | -17.68% |
| 2023-08 | $9.46 | $8.11 | $1.35 | 12,533,976.0 | +10.42% |
| 2023-07 | $8.64 | $7.28 | $1.36 | 8,429,317.0 | +6.64% |
| 2023-06 | $8.01 | $6.31 | $1.70 | 15,977,225.0 | +23.70% |
| 2023-05 | $7.21 | $5.61 | $1.60 | 18,922,146.0 | +0.96% |
| 2023-04 | $6.93 | $5.88 | $1.05 | 10,241,271.0 | -4.57% |
| 2023-03 | $8.54 | $5.85 | $2.70 | 21,049,064.0 | -22.52% |
| 2023-02 | $10.43 | $8.29 | $2.14 | 15,467,836.0 | -12.94% |
| 2023-01 | $9.89 | $7.69 | $2.20 | 15,937,805.0 | +20.99% |
Repay Holdings Corporation 주식 (RPAY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.16 | $7.43 | $1.73 | 15,820,406.0 | -9.14% |
| 2022-11 | $9.07 | $4.37 | $4.71 | 34,979,075.0 | +45.48% |
| 2022-10 | $7.78 | $5.75 | $2.03 | 18,125,089.0 | -13.74% |
| 2022-09 | $9.60 | $7.00 | $2.60 | 16,662,188.0 | -24.00% |
| 2022-08 | $14.61 | $9.09 | $5.52 | 20,128,531.0 | -30.67% |
| 2022-07 | $14.43 | $12.29 | $2.14 | 6,558,255.0 | +4.28% |
| 2022-06 | $14.22 | $10.48 | $3.74 | 14,265,623.0 | +3.21% |
| 2022-05 | $14.63 | $9.79 | $4.85 | 17,630,524.0 | -6.95% |
| 2022-04 | $15.31 | $13.27 | $2.04 | 7,088,304.0 | -9.41% |
| 2022-03 | $17.38 | $12.91 | $4.47 | 17,605,147.0 | -14.48% |
| 2022-02 | $18.69 | $16.17 | $2.52 | 8,172,211.0 | -3.47% |
| 2022-01 | $19.71 | $15.00 | $4.71 | 9,546,592.0 | -2.08% |
0.68%
2.46%
자본화:
|
볼륨(24시간):