EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, RPAY:

29 Aug 2025
LAST:

5.920

CHANGE:
 0.02		OPEN:
5.980		HIGH:
6.055		ASK:
0.000		VOLUME:
705.2K
CHG(%):
0.34		PREV:
5.940		LOW:
5.845		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Aug 255.9806.0555.8455.920705.2K
28 Aug 255.9305.9755.7955.940679.1K
27 Aug 255.8105.9255.8005.880980.8K
26 Aug 255.7205.8655.7005.830734K
25 Aug 255.6805.7705.5965.730578.5K
22 Aug 255.5105.7905.4805.6701.13M
21 Aug 255.5205.5205.0305.460642.7K
20 Aug 255.5505.5705.4455.530726.3K
19 Aug 255.5405.6155.4305.590790.2K
18 Aug 255.4605.6705.4405.5301.2M

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.86
MA10:5.71
MA20:5.51
MA50:5.16
MA100:4.80
MA200:5.97
STO9:77.31
STO14:80.85
RSI14:69.72
WPR14:-3.39
MTM14:0.57
ROC14:0.11
ATR:0.30
Week High:6.06
Week Low:5.48
Month High:6.06
Month Low:4.72
Year High:9.75
Year Low:3.59
Volatility:31.03