NASDAQ:RPAY
Repay Holdings Corp. Class A Stock Price (Quote)
$10.09
-0.220 (-2.13%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.36 | $11.04 | Thursday, 16th May 2024 RPAY stock ended at $10.09. This is 2.13% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 3.16% from a day low at $10.03 to a day high of $10.35. |
90 days | $7.78 | $11.22 | |
52 weeks | $5.63 | $11.22 |
Date | Open | High | Low | Close | Volume |
Sep 06, 2023 | $9.40 | $9.55 | $8.86 | $8.90 | 732 977 |
Sep 05, 2023 | $9.35 | $9.47 | $9.29 | $9.44 | 505 665 |
Sep 01, 2023 | $9.28 | $9.48 | $9.18 | $9.45 | 536 689 |
Aug 31, 2023 | $9.16 | $9.32 | $9.16 | $9.22 | 518 790 |
Aug 30, 2023 | $9.17 | $9.21 | $9.07 | $9.19 | 258 577 |
Aug 29, 2023 | $9.15 | $9.30 | $9.02 | $9.22 | 215 384 |
Aug 28, 2023 | $9.25 | $9.32 | $9.11 | $9.13 | 308 118 |
Aug 25, 2023 | $9.24 | $9.31 | $9.13 | $9.18 | 284 587 |
Aug 24, 2023 | $9.45 | $9.46 | $9.18 | $9.18 | 364 855 |
Aug 23, 2023 | $9.27 | $9.44 | $9.15 | $9.43 | 442 314 |
Aug 22, 2023 | $9.20 | $9.26 | $9.01 | $9.24 | 463 364 |
Aug 21, 2023 | $9.27 | $9.31 | $8.98 | $9.12 | 591 982 |
Aug 18, 2023 | $8.98 | $9.42 | $8.83 | $9.32 | 878 231 |
Aug 17, 2023 | $8.95 | $9.24 | $8.94 | $9.20 | 921 007 |
Aug 16, 2023 | $8.98 | $9.25 | $8.82 | $8.89 | 677 457 |
Aug 15, 2023 | $8.98 | $9.18 | $8.92 | $9.12 | 560 225 |
Aug 14, 2023 | $8.80 | $9.08 | $8.64 | $9.05 | 468 431 |
Aug 11, 2023 | $8.90 | $9.00 | $8.75 | $8.82 | 578 527 |
Aug 10, 2023 | $8.78 | $9.20 | $8.61 | $9.00 | 815 183 |
Aug 09, 2023 | $8.64 | $8.71 | $8.21 | $8.27 | 1 041 699 |
Aug 08, 2023 | $8.22 | $8.65 | $8.20 | $8.64 | 674 065 |
Aug 07, 2023 | $8.23 | $8.43 | $8.14 | $8.41 | 295 715 |
Aug 04, 2023 | $8.27 | $8.38 | $8.15 | $8.20 | 252 575 |
Aug 03, 2023 | $8.12 | $8.30 | $8.12 | $8.26 | 292 767 |
Aug 02, 2023 | $8.40 | $8.41 | $8.11 | $8.18 | 330 077 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RPAY stock historical prices to predict future price movements?
Trend Analysis: Examine the RPAY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RPAY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.