Repay Holdings Corp (RPAY)
8.12
+0.10
(+1.25%)
USD |
NASDAQ |
Nov 21, 14:58
Repay Holdings Price: 8.12 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.87 | 8.02 | 7.81 | 8.02 | 710221.0 |
| Nov 19, 2024 | 7.79 | 8.14 | 7.76 | 7.89 | 359043.0 |
| Nov 18, 2024 | 7.85 | 7.94 | 7.77 | 7.86 | 477180.0 |
| Nov 15, 2024 | 8.04 | 8.35 | 7.825 | 7.85 | 752269.0 |
| Nov 14, 2024 | 8.67 | 8.68 | 7.965 | 7.99 | 1.151M |
| Nov 13, 2024 | 9.22 | 9.75 | 8.64 | 8.67 | 1.188M |
| Nov 12, 2024 | 8.91 | 9.085 | 8.70 | 8.79 | 694091.0 |
| Nov 11, 2024 | 8.86 | 9.105 | 8.78 | 9.00 | 948154.0 |
| Nov 08, 2024 | 8.76 | 8.915 | 8.64 | 8.76 | 458757.0 |
| Nov 07, 2024 | 8.80 | 8.88 | 8.605 | 8.71 | 533035.0 |
| Nov 06, 2024 | 8.37 | 8.90 | 8.37 | 8.80 | 986062.0 |
| Nov 05, 2024 | 8.00 | 8.18 | 7.82 | 8.16 | 453997.0 |
| Nov 04, 2024 | 7.87 | 8.19 | 7.85 | 8.06 | 638330.0 |
| Nov 01, 2024 | 7.95 | 8.00 | 7.73 | 7.85 | 469714.0 |
| Oct 31, 2024 | 7.97 | 8.215 | 7.95 | 7.955 | 814315.0 |
| Oct 30, 2024 | 7.59 | 8.035 | 7.53 | 8.00 | 572840.0 |
| Oct 29, 2024 | 7.65 | 7.73 | 7.595 | 7.65 | 434602.0 |
| Oct 28, 2024 | 7.74 | 7.805 | 7.66 | 7.72 | 805617.0 |
| Oct 25, 2024 | 7.63 | 7.79 | 7.574 | 7.74 | 589688.0 |
| Oct 24, 2024 | 7.82 | 7.82 | 7.58 | 7.61 | 456642.0 |
| Oct 23, 2024 | 7.59 | 7.86 | 7.55 | 7.79 | 499110.0 |
| Oct 22, 2024 | 7.57 | 7.69 | 7.57 | 7.64 | 481347.0 |
| Oct 21, 2024 | 7.83 | 7.87 | 7.575 | 7.58 | 462911.0 |
| Oct 18, 2024 | 7.79 | 7.908 | 7.74 | 7.86 | 332559.0 |
| Oct 17, 2024 | 7.88 | 7.88 | 7.75 | 7.78 | 465932.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.38
Minimum
Nov 09 2022
27.90
Maximum
Dec 22 2020
14.65
Average
13.19
Median
Jul 12 2022
Price Benchmarks
| Automatic Data Processing Inc | 304.53 |
| Autodesk Inc | 317.01 |
| Agilysys Inc | 130.34 |
| Inuvo Inc | 0.2265 |
| Issuer Direct Corp | 9.50 |
Price Related Metrics
| PS Ratio | 2.465 |
| PEG Ratio | -0.1169 |
| Price to Book Value | 0.9298 |
| Price to Free Cash Flow | 8.510 |
| Earnings Yield | -10.96% |
| Market Cap | 701.66M |
| PEGY Ratio | -0.1169 |