Stockscreener 앱 받기
3.075
2.50%
0.075
Repay Holdings Corporation 주식 (RPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $3.09 | $2.98 | $0.11 | 155,043.0 | +2.50% |
| 2025-11-20 | $3.14 | $2.98 | $0.165 | 1,583,189.0 | -2.28% |
| 2025-11-19 | $3.33 | $3.06 | $0.27 | 1,287,120.0 | -7.81% |
| 2025-11-18 | $3.37 | $3.25 | $0.125 | 1,233,531.0 | -0.89% |
| 2025-11-17 | $3.55 | $3.33 | $0.22 | 1,681,487.0 | -5.88% |
| 2025-11-14 | $3.60 | $3.38 | $0.225 | 1,712,253.0 | +2.00% |
| 2025-11-13 | $3.65 | $3.45 | $0.195 | 1,521,194.0 | -3.05% |
| 2025-11-12 | $3.83 | $3.58 | $0.255 | 1,528,043.0 | -4.75% |
| 2025-11-11 | $4.00 | $3.27 | $0.73 | 1,471,024.0 | +1.34% |
| 2025-11-10 | $3.90 | $3.70 | $0.195 | 1,572,778.0 | -1.58% |
| 2025-11-07 | $3.92 | $3.75 | $0.165 | 1,841,953.0 | -2.06% |
| 2025-11-06 | $4.25 | $3.86 | $0.385 | 1,633,704.0 | -8.27% |
| 2025-11-05 | $4.25 | $4.12 | $0.125 | 1,498,981.0 | +2.42% |
| 2025-11-04 | $4.33 | $4.12 | $0.21 | 2,189,298.0 | -4.84% |
| 2025-11-03 | $4.41 | $4.20 | $0.215 | 2,508,612.0 | +1.17% |
| 2025-10-31 | $4.50 | $4.25 | $0.255 | 2,166,699.0 | -3.38% |
| 2025-10-30 | $4.87 | $4.42 | $0.45 | 1,299,564.0 | -8.45% |
| 2025-10-29 | $5.15 | $4.82 | $0.33 | 1,168,711.0 | -6.73% |
| 2025-10-28 | $5.25 | $4.97 | $0.28 | 833,544.0 | +2.97% |
| 2025-10-27 | $5.18 | $4.88 | $0.305 | 1,070,598.0 | -0.79% |
| 2025-10-24 | $5.09 | $4.54 | $0.555 | 1,773,817.0 | +13.62% |
| 2025-10-23 | $4.52 | $4.30 | $0.22 | 2,287,371.0 | +2.28% |
| 2025-10-22 | $4.48 | $4.32 | $0.165 | 1,246,554.0 | -1.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.41 | $2.98 | $1.44 | 23,418,210.0 | -28.32% |
| 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% |
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% |
4.71%
자본화:
|
볼륨(24시간):