Premium
Repay Holdings Corporation (RPAY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -4.70588235294 | 5.95 | 6.06 | 5.3 | 1070489 | 5.72939136 | CS |
| 4 | -1.59 | -21.9008264463 | 7.26 | 7.57 | 5.3 | 818126 | 6.43528062 | CS |
| 12 | -2.1 | -27.027027027 | 7.77 | 8 | 5.3 | 582771 | 6.99358087 | CS |
| 26 | -2.42 | -29.913473424 | 8.09 | 9.75 | 5.3 | 604190 | 7.6353225 | CS |
| 52 | -5.19 | -47.7900552486 | 10.86 | 11.265 | 5.3 | 796434 | 8.76551407 | CS |
| 156 | -7.84 | -58.0310880829 | 13.51 | 15.61 | 4.365 | 766415 | 8.6293792 | CS |
| 260 | -9.23 | -61.9463087248 | 14.9 | 28.42 | 4.365 | 759532 | 14.01017379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 5.54 | -0.17 | -2.98 | 5.72 | 5.845 | 5.3 | 1087698 |
| 1741818900 | 5.71 | -0.03 | -0.52 | 5.83 | 5.83 | 5.63 | 722176 |
| 1741732500 | 5.74 | -0.01 | -0.17 | 5.78 | 5.825 | 5.63 | 1134401 |
| 1741646100 | 5.75 | -0.12 | -2.04 | 5.78 | 5.8949999 | 5.7 | 1088664 |
| 1741390500 | 5.87 | -0.09 | -1.51 | 5.95 | 6.0599999 | 5.82 | 1319508 |
| 1741304100 | 5.96 | -0.29 | -4.64 | 6.25 | 6.28 | 5.95 | 1060041 |
| 1741217700 | 6.25 | 0.14 | 2.29 | 6.0599999 | 6.2699999 | 5.925 | 1212109 |
| 1741131300 | 6.11 | -1.01 | -14.19 | 6 | 6.9 | 6 | 1667758 |
| 1741044900 | 7.12 | -0.1 | -1.39 | 7.24 | 7.38 | 7.11 | 788035 |
| 1740785700 | 7.22 | 0.01 | 0.14 | 7.21 | 7.27 | 7.105 | 1327939 |
| 1740699300 | 7.21 | 0.03 | 0.42 | 7.15 | 7.22 | 7.12 | 408856 |
| 1740612900 | 7.18 | 0.02 | 0.28 | 7.15 | 7.29 | 7.12 | 483070 |
| 1740526500 | 7.16 | -0.12 | -1.65 | 7.3 | 7.395 | 7.15 | 460203 |
| 1740440100 | 7.28 | 0.08 | 1.11 | 7.25 | 7.3 | 7.1 | 741767 |
| 1740180900 | 7.2 | -0.08 | -1.10 | 7.33 | 7.36 | 7.135 | 526226 |
| 1740094500 | 7.28 | -0.12 | -1.62 | 7.38 | 7.41 | 7.215 | 382980 |
| 1740008100 | 7.4 | -0.02 | -0.27 | 7.33 | 7.47 | 7.31 | 261913 |
| 1739921700 | 7.42 | 0.01 | 0.13 | 7.41 | 7.57 | 7.345 | 324522 |
| 1739576100 | 7.41 | 0.11 | 1.51 | 7.26 | 7.425 | 7.215 | 546531 |
| 1739489700 | 7.3 | 0.11 | 1.53 | 7.27 | 7.33 | 7.14 | 400237 |
| 1739403300 | 7.19 | -0.06 | -0.83 | 7.15 | 7.4 | 7.08 | 361165 |
| 1739316900 | 7.25 | -0.42 | -5.48 | 7.58 | 7.61 | 7.225 | 620799 |
| 1739230500 | 7.67 | 0.05 | 0.66 | 7.63 | 7.755 | 7.556 | 425339 |
| 1738971300 | 7.62 | -0.01 | -0.13 | 7.62 | 7.68 | 7.545 | 287147 |
| 1738884900 | 7.63 | 0.06 | 0.79 | 7.6 | 7.84 | 7.595 | 453238 |
| 1738798500 | 7.57 | 0.11 | 1.47 | 7.52 | 7.58 | 7.475 | 208872 |
| 1738712100 | 7.46 | 0.09 | 1.22 | 7.32 | 7.47 | 7.29 | 255580 |
| 1738625700 | 7.37 | -0.1 | -1.34 | 7.32 | 7.6 | 7.28 | 380627 |
| 1738366500 | 7.47 | -0.13 | -1.71 | 7.58 | 7.64 | 7.42 | 531941 |
| 1738280100 | 7.6 | -0.03 | -0.39 | 7.69 | 7.75 | 7.56 | 230151 |
| 1738193700 | 7.63 | 0.04 | 0.53 | 7.54 | 7.68 | 7.48 | 650175 |
| 1738107300 | 7.59 | -0.02 | -0.26 | 7.6 | 7.775 | 7.565 | 301936 |
| 1738020900 | 7.61 | 0.15 | 2.01 | 7.46 | 7.73 | 7.42 | 278464 |
| 1737761700 | 7.46 | 0.06 | 0.81 | 7.31 | 7.52 | 7.31 | 317347 |
| 1737675300 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1737588900 | 7.4 | -0.08 | -1.07 | 7.41 | 7.47 | 7.37 | 478931 |
| 1737502500 | 7.48 | 0.11 | 1.49 | 7.44 | 7.565 | 7.4099 | 431575 |
| 1737156900 | 7.37 | -0.05 | -0.67 | 7.47 | 7.6 | 7.34 | 386589 |
| 1737070500 | 7.42 | -0.01 | -0.13 | 7.42 | 7.55 | 7.35 | 394188 |
| 1736984100 | 7.43 | -0.02 | -0.27 | 7.66 | 7.67 | 7.42 | 346262 |
| 1736897700 | 7.45 | 0.15 | 2.05 | 7.33 | 7.505 | 7.285 | 790424 |
| 1736811300 | 7.3 | 0.05 | 0.69 | 7.22 | 7.335 | 7.15 | 538314 |
| 1736552100 | 7.25 | -0.25 | -3.33 | 7.34 | 7.525 | 7.25 | 729105 |
| 1736379300 | 7.5 | -0.04 | -0.53 | 7.49 | 7.62 | 7.44 | 348832 |
| 1736292900 | 7.54 | -0.11 | -1.44 | 7.67 | 7.71 | 7.44 | 630360 |
| 1736206500 | 7.65 | -0.05 | -0.65 | 7.68 | 7.83 | 7.64 | 380522 |
| 1735947300 | 7.7 | 0.06 | 0.79 | 7.79 | 7.79 | 7.64 | 229295 |
| 1735860900 | 7.64 | 0.01 | 0.13 | 7.74 | 7.86 | 7.59 | 263791 |
| 1735688100 | 7.63 | 0.04 | 0.53 | 7.63 | 7.73 | 7.61 | 341834 |
| 1735601700 | 7.59 | -0.15 | -1.94 | 7.68 | 7.715 | 7.58 | 362858 |
| 1735342500 | 7.74 | -0.13 | -1.65 | 7.84 | 7.88 | 7.7 | 393851 |
| 1735256100 | 7.87 | 0.08 | 1.03 | 7.72 | 7.8999 | 7.62 | 227728 |
| 1735077840 | 7.79 | 0.09 | 1.17 | 7.71 | 7.8 | 7.68 | 130055 |
| 1734996900 | 7.7 | -0.08 | -1.03 | 7.78 | 8 | 7.65 | 651408 |
| 1734737700 | 7.78 | -0.11 | -1.39 | 7.77 | 7.99 | 7.73 | 2166301 |
| 1734651300 | 7.89 | 0.05 | 0.64 | 7.91 | 8.2 | 7.715 | 745035 |
| 1734564900 | 7.84 | -0.2 | -2.49 | 8.11 | 8.25 | 7.755 | 760725 |
| 1734478500 | 8.0399999 | -0.19 | -2.31 | 8.21 | 8.3699999 | 8.01 | 458181 |
| 1734392100 | 8.23 | 0.07 | 0.86 | 8.11 | 8.355 | 8.085 | 501187 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
