Hot Features
프리미엄
Repay Holdings Corporation (RPAY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -5.28052805281 | 6.06 | 6.28 | 5.54 | 1162945 | 5.91779132 | CS |
| 4 | -1.41 | -19.7202797203 | 7.15 | 7.57 | 5.54 | 762943 | 6.58126965 | CS |
| 12 | -2.37 | -29.2231812577 | 8.11 | 8.25 | 5.54 | 577139 | 7.11614528 | CS |
| 26 | -2.17 | -27.4336283186 | 7.91 | 9.75 | 5.54 | 601612 | 7.6909222 | CS |
| 52 | -4.54 | -44.1634241245 | 10.28 | 11.265 | 5.54 | 798792 | 8.81952561 | CS |
| 156 | -7.77 | -57.5129533679 | 13.51 | 15.61 | 4.365 | 766046 | 8.63887222 | CS |
| 260 | -10.73 | -65.1487553127 | 16.47 | 28.42 | 4.365 | 759337 | 14.02831044 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 5.74 | -0.01 | -0.17 | 5.78 | 5.825 | 5.63 | 1130453 |
| 1741646100 | 5.75 | -0.12 | -2.04 | 5.78 | 5.8949999 | 5.7 | 1088664 |
| 1741390500 | 5.87 | -0.09 | -1.51 | 5.91 | 6.0599999 | 5.82 | 1305736 |
| 1741304100 | 5.96 | -0.29 | -4.64 | 6.124 | 6.28 | 5.95 | 1047691 |
| 1741217700 | 6.25 | 0.14 | 2.29 | 6.155 | 6.2699999 | 5.925 | 1194845 |
| 1741131300 | 6.11 | -1.01 | -14.19 | 6.37 | 6.9 | 6.0599999 | 1648493 |
| 1741044900 | 7.12 | -0.1 | -1.39 | 7.225 | 7.38 | 7.11 | 778275 |
| 1740785700 | 7.22 | 0.01 | 0.14 | 7.245 | 7.27 | 7.105 | 1326444 |
| 1740699300 | 7.21 | 0.03 | 0.42 | 7.15 | 7.22 | 7.12 | 408856 |
| 1740612900 | 7.18 | 0.02 | 0.28 | 7.16 | 7.29 | 7.125 | 477024 |
| 1740526500 | 7.16 | -0.12 | -1.65 | 7.3 | 7.36 | 7.15 | 452175 |
| 1740440100 | 7.28 | 0.08 | 1.11 | 7.225 | 7.3 | 7.1 | 739248 |
| 1740180900 | 7.2 | -0.08 | -1.10 | 7.33 | 7.36 | 7.135 | 526226 |
| 1740094500 | 7.28 | -0.12 | -1.62 | 7.41 | 7.41 | 7.215 | 374648 |
| 1740008100 | 7.4 | -0.02 | -0.27 | 7.33 | 7.47 | 7.31 | 261913 |
| 1739921700 | 7.42 | 0.01 | 0.13 | 7.46 | 7.57 | 7.345 | 320996 |
| 1739576100 | 7.41 | 0.11 | 1.51 | 7.26 | 7.425 | 7.215 | 544985 |
| 1739489700 | 7.3 | 0.11 | 1.53 | 7.27 | 7.33 | 7.14 | 400237 |
| 1739403300 | 7.19 | -0.06 | -0.83 | 7.175 | 7.4 | 7.13 | 353922 |
| 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 |
