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 | -0.1 | -1.36054421769 | 7.35 | 7.84 | 7.25 | 321560 | 7.60476479 | CS |
| 4 | -0.08 | -1.09140518417 | 7.33 | 7.84 | 7.25 | 394501 | 7.50798392 | CS |
| 12 | -0.56 | -7.17029449424 | 7.81 | 8.57 | 7.15 | 545356 | 7.81545531 | CS |
| 26 | -0.77 | -9.60099750623 | 8.02 | 9.75 | 7.15 | 704341 | 8.07635379 | CS |
| 52 | -0.92 | -11.2607099143 | 8.17 | 11.265 | 7.15 | 804142 | 9.02452179 | CS |
| 156 | -10.55 | -59.2696629213 | 17.8 | 18.44 | 4.365 | 761206 | 8.86358623 | CS |
| 260 | -10.86 | -59.9668691331 | 18.11 | 28.42 | 4.365 | 754805 | 14.22006468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 271282 |
| 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 | 7.35 | 7.47 | 7.34 | 249068 |
| 1738625700 | 7.37 | -0.1 | -1.34 | 7.298 | 7.6 | 7.28 | 356726 |
| 1738366500 | 7.47 | -0.13 | -1.71 | 7.59 | 7.64 | 7.42 | 534288 |
| 1738280100 | 7.6 | -0.03 | -0.39 | 7.69 | 7.75 | 7.56 | 230203 |
| 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 | 7.45 | 7.565 | 7.4099 | 427693 |
| 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 | 7.2901 | 7.475 | 7.25 | 718631 |
| 1736379300 | 7.5 | -0.04 | -0.53 | 7.47 | 7.62 | 7.44 | 346659 |
| 1736292900 | 7.54 | -0.11 | -1.44 | 7.71 | 7.71 | 7.44 | 627333 |
| 1736206500 | 7.65 | -0.05 | -0.65 | 7.78 | 7.83 | 7.64 | 370187 |
| 1735947300 | 7.7 | 0.06 | 0.79 | 7.69 | 7.76 | 7.64 | 224971 |
| 1735860900 | 7.64 | 0.01 | 0.13 | 7.725 | 7.78 | 7.59 | 261535 |
| 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 | 362738 |
| 1735342500 | 7.74 | -0.13 | -1.65 | 7.845 | 7.88 | 7.7 | 391124 |
| 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 | 7.86 | 7.65 | 633945 |
| 1734737700 | 7.78 | -0.11 | -1.39 | 7.86 | 7.99 | 7.73 | 2051141 |
| 1734651300 | 7.89 | 0.05 | 0.64 | 8.01 | 8.2 | 7.715 | 737569 |
| 1734564900 | 7.84 | -0.2 | -2.49 | 8.0399999 | 8.24 | 7.755 | 753509 |
| 1734478500 | 8.0399999 | -0.19 | -2.31 | 8.17 | 8.3 | 8.01 | 454939 |
| 1734392100 | 8.23 | 0.07 | 0.86 | 8.085 | 8.355 | 8.085 | 496125 |
| 1734132900 | 8.16 | 0.01 | 0.12 | 8.17 | 8.18 | 8.06 | 424458 |
| 1734046500 | 8.15 | -0.15 | -1.81 | 8.325 | 8.3699999 | 8.15 | 532328 |
| 1733960100 | 8.3 | 0.36 | 4.53 | 8.05 | 8.31 | 8.05 | 1168593 |
| 1733873700 | 7.94 | -0.11 | -1.37 | 8.02 | 8.02 | 7.85 | 1122042 |
| 1733787300 | 8.05 | 0.07 | 0.88 | 8.1 | 8.14 | 7.96 | 460531 |
| 1733528100 | 7.98 | 0.3 | 3.91 | 7.75 | 8 | 7.74 | 646062 |
| 1733441700 | 7.68 | -0.26 | -3.27 | 7.91 | 7.93 | 7.66 | 561011 |
| 1733355300 | 7.94 | 0.01 | 0.13 | 8.02 | 8.14 | 7.885 | 606921 |
| 1733268900 | 7.93 | -0.5 | -5.93 | 8.56 | 8.57 | 7.92 | 581673 |
| 1733182500 | 8.43 | 0.35 | 4.33 | 8.16 | 8.44 | 8.11 | 589517 |
| 1732917840 | 8.08 | -0.13 | -1.58 | 8.265 | 8.265 | 8.08 | 400795 |
| 1732750500 | 8.21 | 0.13 | 1.61 | 8.16 | 8.33 | 8.16 | 435192 |
| 1732664100 | 8.08 | -0.12 | -1.46 | 8.0914 | 8.18 | 8.0399999 | 728000 |
| 1732577700 | 8.2 | 0.15 | 1.86 | 8.09 | 8.315 | 8.06 | 891177 |
| 1732318500 | 8.05 | 0.02 | 0.25 | 8.1 | 8.155 | 8.005 | 1282887 |
| 1732232100 | 8.03 | 0.01 | 0.12 | 8.09 | 8.24 | 8.01 | 1193403 |
| 1732145700 | 8.02 | 0.13 | 1.65 | 7.83 | 8.02 | 7.81 | 699257 |
| 1732059300 | 7.89 | 0.03 | 0.38 | 7.81 | 7.975 | 7.76 | 355995 |
| 1731972900 | 7.86 | 0.01 | 0.13 | 7.85 | 7.94 | 7.77 | 476909 |
| 1731713700 | 7.85 | -0.14 | -1.75 | 8.035 | 8.035 | 7.825 | 727051 |
| 1731627300 | 7.99 | -0.68 | -7.84 | 8.615 | 8.615 | 7.965 | 1140341 |
| 1731540900 | 8.67 | -0.12 | -1.37 | 8.945 | 9.75 | 8.64 | 1179838 |
| 1731454500 | 8.7899999 | -0.21 | -2.33 | 8.91 | 9.085 | 8.7 | 693780 |
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
