XNAS
Datos históricos de Repay Holdings Corporation
Repay Holdings Corporation · RPAY
$3.87
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:50:08 UTC
- Variación en el periodo
- −18.18%
- Máximo
- US$5.25
- 28 de octubre de 2025
- Mínimo
- US$2.30
- 7 de abril de 2026
- Volumen medio diario
- 1.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.88 | 3.89 | 3.81 | 3.87 | 0.00% | 154,336.592 |
| 8 oct 2026 | 3.81 | 3.89 | 3.81 | 3.87 | +1.57% | 378,227.569 |
| 7 oct 2026 | 3.83 | 3.86 | 3.79 | 3.81 | −0.52% | 147,480.079 |
| 6 oct 2026 | 3.93 | 3.93 | 3.83 | 3.83 | −1.79% | 168,111.72 |
| 5 oct 2026 | 3.80 | 3.93 | 3.80 | 3.90 | +2.09% | 276,123.084 |
| 2 oct 2026 | 3.78 | 3.82 | 3.68 | 3.82 | +2.41% | 384,177.467 |
| 1 oct 2026 | 3.64 | 3.77 | 3.64 | 3.73 | +3.04% | 309,379.214 |
| 30 sep 2026 | 3.75 | 3.78 | 3.60 | 3.62 | −2.69% | 637,349.572 |
| 29 sep 2026 | 3.74 | 3.75 | 3.68 | 3.72 | −0.80% | 718,820.123 |
| 28 sep 2026 | 3.76 | 3.78 | 3.67 | 3.75 | −1.06% | 444,920.343 |
| 25 sep 2026 | 3.94 | 3.94 | 3.75 | 3.79 | −3.56% | 383,626.705 |
| 24 sep 2026 | 3.81 | 3.99 | 3.78 | 3.93 | +3.42% | 350,811.372 |
| 23 sep 2026 | 3.86 | 3.88 | 3.75 | 3.80 | −2.31% | 392,890.018 |
| 22 sep 2026 | 3.95 | 3.97 | 3.72 | 3.89 | −1.02% | 390,307.707 |
| 21 sep 2026 | 4.00 | 4.01 | 3.85 | 3.93 | −1.26% | 338,183.337 |
| 18 sep 2026 | 3.94 | 3.99 | 3.90 | 3.98 | +0.76% | 555,430.946 |
| 17 sep 2026 | 3.85 | 3.98 | 3.80 | 3.95 | +3.95% | 267,439.525 |
| 16 sep 2026 | 3.80 | 3.84 | 3.73 | 3.80 | +0.53% | 315,604.244 |
| 15 sep 2026 | 3.70 | 3.86 | 3.63 | 3.78 | +2.16% | 518,921.085 |
| 14 sep 2026 | 3.57 | 3.71 | 3.54 | 3.70 | +3.93% | 619,687.486 |
| 11 sep 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 0.00% | 322,120.001 |
| 10 sep 2026 | 3.52 | 3.59 | 3.49 | 3.56 | +0.28% | 343,358.38 |
| 9 sep 2026 | 3.67 | 3.69 | 3.52 | 3.55 | −3.53% | 416,889.938 |
| 8 sep 2026 | 3.84 | 3.85 | 3.65 | 3.68 | −5.15% | 402,926.854 |
| 4 sep 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 0.00% | 171,465.602 |
| 3 sep 2026 | 3.87 | 3.90 | 3.78 | 3.88 | +1.31% | 319,412.143 |
| 2 sep 2026 | 3.56 | 3.89 | 3.54 | 3.83 | +9.12% | 930,263.657 |
| 1 sep 2026 | 3.55 | 3.59 | 3.50 | 3.51 | −2.23% | 242,032.177 |
| 31 ago 2026 | 3.70 | 3.70 | 3.51 | 3.59 | −4.01% | 636,607.969 |
| 28 ago 2026 | 3.78 | 3.86 | 3.69 | 3.74 | −1.06% | 386,680.473 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.