Stockscreener 앱 받기
3.83
1.86%
0.07
시간 외 거래:
3.83
Repay Holdings Corp 주식 (RPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $3.84 | $3.67 | $0.17 | 618,607.0 | +1.86% |
| 2026-08-12 | $3.83 | $3.62 | $0.215 | 496,618.0 | +1.62% |
| 2026-08-11 | $3.98 | $3.68 | $0.30 | 539,333.0 | -3.39% |
| 2026-08-10 | $3.97 | $3.79 | $0.185 | 452,453.0 | -3.04% |
| 2026-08-07 | $4.02 | $3.87 | $0.155 | 306,562.0 | -1.00% |
| 2026-08-06 | $4.04 | $3.86 | $0.18 | 469,639.0 | -0.25% |
| 2026-08-05 | $4.18 | $3.98 | $0.205 | 255,148.0 | -3.38% |
| 2026-08-04 | $4.19 | $4.08 | $0.11 | 435,476.0 | +0.00% |
| 2026-08-03 | $4.15 | $3.96 | $0.185 | 880,383.0 | +3.89% |
| 2026-07-31 | $4.00 | $3.86 | $0.14 | 447,160.0 | +0.63% |
| 2026-07-30 | $4.04 | $3.88 | $0.155 | 855,894.0 | -1.98% |
| 2026-07-29 | $4.22 | $3.96 | $0.27 | 547,957.0 | -2.88% |
| 2026-07-28 | $4.19 | $4.05 | $0.14 | 334,684.0 | +2.97% |
| 2026-07-27 | $4.07 | $3.79 | $0.2749 | 295,793.0 | +6.32% |
| 2026-07-24 | $3.83 | $3.58 | $0.245 | 373,037.0 | +5.56% |
| 2026-07-23 | $3.68 | $3.48 | $0.20 | 511,097.0 | -1.64% |
| 2026-07-22 | $3.75 | $3.62 | $0.13 | 344,519.0 | -2.14% |
| 2026-07-21 | $3.89 | $3.71 | $0.1799 | 287,696.0 | -1.58% |
| 2026-07-20 | $3.93 | $3.73 | $0.20 | 305,764.0 | -2.06% |
| 2026-07-17 | $4.01 | $3.85 | $0.155 | 459,749.0 | -4.43% |
| 2026-07-16 | $4.14 | $4.04 | $0.105 | 423,288.0 | -0.73% |
| 2026-07-15 | $4.10 | $3.95 | $0.15 | 318,330.0 | +4.34% |
| 2026-07-14 | $3.98 | $3.88 | $0.095 | 291,902.0 | +1.03% |
Repay Holdings Corp 주식 (RPAY) 연도별 가격 이력
이 심층 분석에서는 Repay Holdings Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Repay Holdings Corp 주식 (RPAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.19 | $3.62 | $0.57 | 5,072,822.0 | -3.89% |
| 2026-07 | $4.35 | $3.48 | $0.8677 | 8,922,330.0 | -5.12% |
| 2026-06 | $4.54 | $3.15 | $1.40 | 17,922,516.0 | +8.25% |
| 2026-05 | $4.11 | $3.17 | $0.935 | 13,083,374.0 | +2.37% |
| 2026-04 | $4.29 | $2.30 | $1.99 | 59,080,448.0 | +45.77% |
| 2026-03 | $3.33 | $2.56 | $0.77 | 32,430,124.0 | -6.47% |
| 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 Corp 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 Corp 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% |
6.14%
1.34%
자본화:
|
볼륨(24시간):