Replay Acquisition Corp (NY: RPLA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2021		9.480	9.480	9.480	0	-0.07(-0.73%)
Mar 31, 2021	9.810	9.860	9.550	9.550	147,084	-0.29(-2.95%)
Mar 30, 2021	9.610	9.900	9.510	9.840	199,937	+0.17(+1.76%)
Mar 29, 2021	9.440	9.720	9.270	9.670	291,349	+0.09(+0.94%)
Mar 26, 2021	9.500	9.625	9.260	9.580	318,700	+0.05(+0.52%)
Mar 25, 2021	9.770	9.770	9.500	9.530	348,770	-0.37(-3.74%)
Mar 24, 2021	9.640	9.900	9.590	9.900	374,044	+0.25(+2.59%)
Mar 23, 2021	10.04	10.04	9.550	9.650	634,794	-0.38(-3.79%)
Mar 22, 2021	10.19	10.19	9.880	10.03	2,154,030	-0.12(-1.18%)
Mar 19, 2021	10.19	10.19	10.12	10.15	1,398,000	-0.04(-0.39%)
Mar 18, 2021	10.18	10.20	10.15	10.19	2,321,287	+0.05(+0.49%)
Mar 17, 2021	10.14	10.15	10.13	10.14	2,331,264	+0.00(+0.00%)
Mar 16, 2021	10.14	10.16	10.13	10.14	843,259	+0.00(+0.00%)
Mar 15, 2021	10.15	10.16	10.14	10.14	400,612	-0.02(-0.20%)
Mar 12, 2021	10.16	10.18	10.15	10.16	299,900	+0.00(+0.00%)
Mar 11, 2021	10.16	10.17	10.14	10.16	715,698	+0.00(+0.00%)
Mar 10, 2021	10.16	10.18	10.15	10.16	242,461	+0.01(+0.10%)
Mar 09, 2021	10.17	10.19	10.15	10.15	334,573	-0.02(-0.20%)
Mar 08, 2021	10.18	10.19	10.15	10.17	198,980	-0.01(-0.10%)
Mar 05, 2021	10.15	10.20	10.13	10.18	382,900	+0.03(+0.30%)
Mar 04, 2021	10.15	10.17	10.13	10.15	362,238	+0.01(+0.10%)
Mar 03, 2021	10.14	10.17	10.13	10.14	2,435,739	+0.00(+0.00%)
Mar 02, 2021	10.16	10.18	10.13	10.14	1,058,157	-0.03(-0.29%)
Mar 01, 2021	10.18	10.18	10.16	10.17	1,060,161	+0.00(+0.00%)
Feb 26, 2021	10.19	10.20	10.16	10.17	630,900	+0.00(+0.00%)
Feb 25, 2021	10.17	10.20	10.16	10.17	697,091	-0.02(-0.20%)
Feb 24, 2021	10.16	10.20	10.16	10.19	250,677	+0.03(+0.30%)
Feb 23, 2021	10.16	10.20	10.14	10.16	536,730	-0.01(-0.10%)
Feb 22, 2021	10.16	10.18	10.16	10.17	243,054	+0.00(+0.00%)
Feb 19, 2021	10.18	10.19	10.17	10.17	656,500	-0.01(-0.10%)
Feb 18, 2021	10.18	10.19	10.16	10.18	1,318,829	-0.01(-0.10%)
Feb 17, 2021	10.18	10.20	10.18	10.19	256,470	+0.00(+0.00%)
Feb 16, 2021	10.21	10.21	10.18	10.19	1,360,845	-0.01(-0.10%)
Feb 12, 2021	10.19	10.20	10.16	10.20	200,600	+0.01(+0.10%)
Feb 11, 2021	10.19	10.23	10.18	10.19	296,347	+0.01(+0.10%)
Feb 10, 2021	10.19	10.20	10.18	10.18	193,537	-0.02(-0.20%)
Feb 09, 2021	10.19	10.22	10.18	10.20	163,428	+0.02(+0.20%)
Feb 08, 2021	10.19	10.23	10.18	10.18	460,457	-0.02(-0.20%)
Feb 05, 2021	10.18	10.24	10.18	10.20	313,400	+0.02(+0.20%)
Feb 04, 2021	10.19	10.28	10.18	10.18	540,101	+0.00(+0.00%)
Feb 03, 2021	10.18	10.20	10.17	10.18	429,929	+0.01(+0.10%)
Feb 02, 2021	10.18	10.20	10.14	10.17	649,116	+0.00(+0.00%)
Feb 01, 2021	10.16	10.22	10.15	10.17	688,701	-0.02(-0.20%)
Jan 29, 2021	10.20	10.22	10.18	10.19	179,000	+0.00(+0.00%)
Jan 28, 2021	10.23	10.23	10.19	10.19	224,128	+0.00(+0.00%)
Jan 27, 2021	10.16	10.20	10.11	10.19	610,496	-0.02(-0.20%)
Jan 26, 2021	10.25	10.29	10.20	10.21	212,620	-0.06(-0.58%)
Jan 25, 2021	10.25	10.29	10.22	10.27	439,984	+0.03(+0.29%)
Jan 22, 2021	10.23	10.25	10.21	10.24	236,600	-0.02(-0.19%)
Jan 21, 2021	10.30	10.30	10.25	10.26	250,547	-0.04(-0.39%)
Jan 20, 2021	10.30	10.30	10.25	10.30	350,018	+0.01(+0.10%)
Jan 19, 2021	10.28	10.30	10.25	10.29	271,462	+0.04(+0.39%)
Jan 15, 2021	10.30	10.30	10.21	10.25	375,300	-0.04(-0.39%)
Jan 14, 2021	10.32	10.32	10.26	10.29	446,587	-0.01(-0.10%)
Jan 13, 2021	10.41	10.41	10.30	10.30	495,489	-0.09(-0.87%)
Jan 12, 2021	10.30	10.41	10.26	10.39	1,761,361	+0.09(+0.87%)
Jan 11, 2021	10.39	10.39	10.28	10.30	423,659	-0.09(-0.87%)
Jan 08, 2021	10.44	10.52	10.34	10.39	628,600	-0.05(-0.48%)
Jan 07, 2021	10.35	10.48	10.33	10.44	420,213	+0.13(+1.26%)
Jan 06, 2021	10.40	10.40	10.29	10.31	499,990	-0.08(-0.77%)
Jan 05, 2021	10.35	10.44	10.34	10.39	502,266	+0.08(+0.78%)
Jan 04, 2021	10.51	10.55	10.30	10.31	772,074	-0.09(-0.87%)
Dec 31, 2020		10.40	10.40	10.40	539,535	+0.00(+0.00%)
Dec 30, 2020	10.50	10.60	10.36	10.40	539,535	-0.06(-0.57%)
Dec 29, 2020	10.68	10.71	10.40	10.46	1,484,943	-0.29(-2.70%)
Dec 28, 2020	10.74	10.95	10.71	10.75	1,381,786	+0.10(+0.94%)
Dec 24, 2020	10.60	10.70	10.52	10.65	1,405,300	+0.15(+1.43%)
Dec 23, 2020	10.30	10.55	10.29	10.50	1,079,579	+0.19(+1.84%)
Dec 22, 2020	10.32	10.32	10.27	10.31	122,940	+0.06(+0.59%)
Dec 21, 2020	10.28	10.31	10.23	10.25	102,038	-0.03(-0.29%)
Dec 18, 2020	10.25	10.29	10.19	10.28	87,800	+0.07(+0.69%)
Dec 17, 2020	10.28	10.28	10.19	10.21	129,473	-0.04(-0.39%)
Dec 16, 2020	10.26	10.28	10.23	10.25	263,555	+0.00(+0.00%)
Dec 15, 2020	10.25	10.27	10.20	10.25	239,643	-0.03(-0.29%)
Dec 14, 2020	10.25	10.28	10.20	10.28	119,978	+0.02(+0.19%)
Dec 11, 2020	10.30	10.32	10.24	10.26	218,200	-0.02(-0.19%)
Dec 10, 2020	10.30	10.33	10.23	10.28	66,422	-0.01(-0.10%)
Dec 09, 2020	10.29	10.45	10.20	10.29	88,765	+0.09(+0.88%)
Dec 08, 2020	10.24	10.25	10.16	10.20	114,708	+0.00(+0.00%)
Dec 07, 2020	10.25	10.29	10.18	10.20	120,485	+0.04(+0.39%)
Dec 04, 2020	10.18	10.18	10.12	10.16	617,200	+0.04(+0.40%)
Dec 03, 2020	10.16	10.16	10.11	10.12	6,357	-0.01(-0.10%)
Dec 02, 2020	10.16	10.16	10.11	10.13	18,355	-0.02(-0.20%)
Dec 01, 2020	10.15	10.16	10.13	10.15	57,305	+0.04(+0.40%)
Nov 30, 2020	10.16	10.16	10.10	10.11	29,563	-0.04(-0.39%)
Nov 27, 2020	10.14	10.16	10.10	10.15	3,400	+0.03(+0.30%)
Nov 25, 2020	10.10	10.13	10.10	10.12	53,900	+0.00(+0.00%)
Nov 24, 2020	10.16	10.16	10.10	10.12	176,858	-0.03(-0.30%)
Nov 23, 2020	10.15	10.15	10.09	10.15	177,471	+0.01(+0.10%)
Nov 20, 2020	10.16	10.16	10.12	10.14	239,600	-0.01(-0.10%)
Nov 19, 2020	10.16	10.16	10.10	10.15	21,406	+0.01(+0.10%)
Nov 18, 2020	10.09	10.15	10.09	10.14	59,566	+0.04(+0.40%)
Nov 17, 2020	10.10	10.13	10.10	10.10	16,342	-0.03(-0.25%)
Nov 16, 2020	10.15	10.15	10.12	10.12	398	+0.01(+0.05%)
Nov 13, 2020	10.12	10.12	10.12	10.12	300	+0.03(+0.30%)
Nov 12, 2020	10.15	10.15	10.09	10.09	5,914	-0.05(-0.49%)
Nov 11, 2020	10.15	10.15	10.09	10.14	1,583	+0.02(+0.20%)
Nov 10, 2020	10.12	10.15	10.12	10.12	5,650	+0.00(+0.05%)
Nov 09, 2020	10.09	10.12	10.09	10.12	1,226	+0.02(+0.15%)
Nov 06, 2020	10.06	10.15	10.06	10.10	134,800	+0.02(+0.20%)
Nov 05, 2020	10.07	10.10	10.07	10.08	552	+0.01(+0.10%)
Nov 04, 2020	10.05	10.10	10.05	10.07	4,503	+0.01(+0.10%)
Nov 03, 2020	10.06	10.08	10.06	10.06	271,460	-0.01(-0.10%)
Nov 02, 2020	10.05	10.10	10.05	10.07	68,523	+0.01(+0.10%)
Oct 30, 2020	10.06	10.09	10.06	10.06	6,200	+0.01(+0.10%)
Oct 29, 2020	10.03	10.07	10.02	10.05	13,775	+0.01(+0.10%)
Oct 28, 2020	10.08	10.10	10.02	10.04	143,767	-0.08(-0.79%)
Oct 27, 2020	10.09	10.12	10.09	10.12	111,335	+0.02(+0.20%)
Oct 26, 2020	10.14	10.15	10.09	10.10	201,310	-0.04(-0.39%)
Oct 23, 2020	10.09	10.14	10.09	10.14	83,400	-0.01(-0.10%)
Oct 22, 2020	10.15	10.15	10.07	10.15	103,684	+0.06(+0.59%)
Oct 21, 2020	10.11	10.15	10.07	10.09	1,326,234	+0.01(+0.10%)
Oct 20, 2020	10.20	10.20	10.08	10.08	700,242	-0.07(-0.69%)
Oct 19, 2020	10.22	10.22	10.13	10.15	2,326,591	+0.00(+0.00%)
Oct 16, 2020	10.15	10.15	10.08	10.15	213,800	+0.05(+0.50%)
Oct 15, 2020	10.05	10.14	10.05	10.10	129,245	+0.00(+0.00%)
Oct 14, 2020	10.18	10.20	10.06	10.10	78,316	+0.00(+0.00%)
Oct 13, 2020	10.22	10.25	10.10	10.10	1,447,664	-0.12(-1.22%)
Oct 12, 2020	10.24	10.26	10.19	10.22	12,567	-0.06(-0.58%)
Oct 09, 2020	10.28	10.30	10.28	10.29	2,200	+0.04(+0.34%)
Oct 08, 2020	10.21	10.30	10.20	10.25	12,393	-0.01(-0.10%)
Oct 07, 2020	10.27	10.27	10.25	10.26	3,660	+0.05(+0.49%)
Oct 06, 2020	10.22	10.22	10.20	10.21	42,916	-0.04(-0.39%)
Oct 05, 2020	10.22	10.29	10.22	10.25	24,335	+0.00(+0.00%)
Oct 02, 2020	10.20	10.25	10.20	10.25	30,300	+0.05(+0.49%)
Oct 01, 2020	10.19	10.28	10.19	10.20	58,174	+0.02(+0.20%)
Sep 30, 2020	10.18	10.22	10.18	10.18	13,677	-0.05(-0.49%)
Sep 29, 2020	10.18	10.23	10.18	10.23	221	+0.01(+0.10%)
Sep 28, 2020	10.22	10.25	10.19	10.22	194,014	+0.02(+0.20%)
Sep 25, 2020	10.20	10.20	10.20	10.20	100	+0.03(+0.29%)
Sep 24, 2020	10.22	10.22	10.00	10.17	134,099	-0.03(-0.29%)
Sep 23, 2020	10.16	10.20	10.15	10.20	143,201	+0.04(+0.39%)
Sep 22, 2020	10.21	10.21	10.16	10.16	1,202	-0.07(-0.68%)
Sep 21, 2020	10.23	10.23	10.23	10.23	200	+0.03(+0.29%)
Sep 18, 2020	10.23	10.23	10.16	10.20	20,500	-0.02(-0.15%)
Sep 17, 2020	10.18	10.22	10.17	10.22	4,967	+0.02(+0.15%)
Sep 16, 2020	10.25	10.25	10.20	10.20	30,581	+0.02(+0.20%)
Sep 15, 2020	10.20	10.20	10.18	10.18	179,414	+0.00(+0.00%)
Sep 14, 2020	10.16	10.18	10.16	10.18	1,101	+0.00(+0.00%)
Sep 11, 2020	10.18	10.18	10.18	10.18	1,100	-0.04(-0.39%)
Sep 09, 2020		10.22	10.22	10.22	0	+0.02(+0.20%)
Sep 08, 2020	10.18	10.21	10.16	10.20	49,232	+0.02(+0.20%)
Sep 04, 2020	10.16	10.18	10.15	10.18	113,300	+0.00(+0.00%)
Sep 03, 2020	10.18	10.21	10.18	10.18	3,100	-0.01(-0.10%)
Sep 02, 2020	10.15	10.19	10.14	10.19	12,800	+0.02(+0.20%)
Sep 01, 2020	10.30	10.30	10.16	10.17	55,012	+0.02(+0.20%)
Aug 31, 2020	10.15	10.18	10.15	10.15	540,153	-0.01(-0.10%)
Aug 28, 2020	10.18	10.18	10.15	10.16	11,900	-0.00(-0.02%)
Aug 27, 2020	10.14	10.16	10.14	10.16	200	+0.02(+0.22%)
Aug 26, 2020	10.16	10.16	10.14	10.14	96,540	-0.02(-0.20%)
Aug 25, 2020	10.22	10.22	10.16	10.16	405	-0.07(-0.68%)
Aug 24, 2020	10.23	10.23	10.23	10.23	207	+0.08(+0.79%)
Aug 21, 2020	10.17	10.17	10.15	10.15	181,300	-0.02(-0.20%)
Aug 20, 2020	10.17	10.17	10.17	10.17	500	+0.00(+0.00%)
Aug 19, 2020	10.15	10.20	10.15	10.17	2,906	+0.00(+0.00%)
Aug 18, 2020	10.17	10.17	10.17	10.17	4	+0.00(+0.00%)
Aug 17, 2020	10.17	10.17	10.17	10.17	130	+0.00(+0.00%)
Aug 14, 2020	10.17	10.17	10.17	10.17	9,100	+0.00(+0.00%)
Aug 13, 2020	10.19	10.19	10.17	10.17	5,708	-0.01(-0.10%)
Aug 12, 2020	10.18	10.18	10.18	10.18	10,152	-0.02(-0.20%)
Aug 11, 2020	10.19	10.20	10.19	10.20	678	-0.02(-0.20%)
Aug 10, 2020	10.26	10.26	10.22	10.22	13,500	-0.03(-0.29%)
Aug 07, 2020	10.25	10.25	10.25	10.25	400	+0.03(+0.29%)
Aug 06, 2020	10.25	10.25	10.22	10.22	310	+0.03(+0.29%)
Aug 05, 2020	10.28	10.28	10.19	10.19	11,332	-0.09(-0.88%)
Aug 04, 2020	10.28	10.28	10.28	10.28	222	+0.01(+0.10%)
Aug 03, 2020	10.30	10.30	10.24	10.27	27,931	+0.04(+0.39%)
Jul 31, 2020	10.33	10.33	10.23	10.23	565,200	-0.05(-0.49%)
Jul 30, 2020	10.28	10.28	10.28	10.28	26,392	-0.06(-0.53%)
Jul 29, 2020	10.36	10.36	10.28	10.34	27,381	+0.05(+0.44%)
Jul 28, 2020	10.29	10.34	10.28	10.29	10,602	-0.01(-0.10%)
Jul 27, 2020	10.30	10.30	10.30	10.30	402	+0.00(+0.00%)
Jul 24, 2020	10.28	10.36	10.28	10.30	15,100	-0.04(-0.34%)
Jul 23, 2020	10.36	10.37	10.30	10.34	30,796	+0.01(+0.05%)
Jul 22, 2020	10.32	10.33	10.32	10.33	5,203	+0.03(+0.29%)
Jul 21, 2020	10.30	10.32	10.30	10.30	992	-0.00(-0.00%)
Jul 20, 2020	10.41	10.41	10.30	10.30	16,819	-0.20(-1.90%)
Jul 17, 2020	10.34	10.50	10.31	10.50	11,700	+0.10(+0.96%)
Jul 16, 2020	10.34	10.40	10.31	10.40	30,951	-0.20(-1.89%)
Jul 15, 2020	10.30	10.60	10.25	10.60	59,222	+0.34(+3.31%)
Jul 14, 2020	10.44	10.44	10.26	10.26	27,831	-0.02(-0.19%)
Jul 13, 2020	10.35	10.40	10.26	10.28	101,503	+0.02(+0.19%)
Jul 10, 2020	10.22	10.26	10.18	10.26	25,900	+0.04(+0.39%)
Jul 09, 2020	10.22	10.22	10.22	10.22	110	-0.01(-0.06%)
Jul 07, 2020		10.23	10.23	10.23	0	+0.12(+1.15%)
Jul 02, 2020		10.11	10.11	10.11	0	+0.00(+0.00%)
Jul 01, 2020	10.11	10.11	10.11	10.11	100,035	-0.09(-0.88%)
Jun 30, 2020	10.15	10.20	10.12	10.20	10,699	-0.03(-0.29%)
Jun 29, 2020	10.21	10.23	10.16	10.23	46,248	+0.08(+0.79%)
Jun 26, 2020	10.15	10.15	10.15	10.15	5,100	-0.05(-0.49%)
Jun 25, 2020	10.21	10.21	10.20	10.20	217	+0.04(+0.39%)
Jun 24, 2020	10.16	10.17	10.16	10.16	200,451	-0.04(-0.39%)
Jun 23, 2020	10.15	10.20	10.15	10.20	15,399	+0.00(+0.00%)
Jun 22, 2020	10.16	10.22	10.12	10.20	82,930	+0.07(+0.69%)
Jun 19, 2020	10.12	10.13	10.10	10.13	141,100	+0.07(+0.70%)
Jun 18, 2020	10.09	10.10	10.06	10.06	410,095	-0.03(-0.30%)
Jun 17, 2020	10.07	10.10	10.07	10.09	73,524	+0.04(+0.40%)
Jun 16, 2020	10.05	10.07	10.03	10.05	16,113	+0.00(+0.00%)
Jun 15, 2020	10.05	10.05	10.02	10.05	8,150	+0.05(+0.50%)
Jun 12, 2020	10.00	10.00	10.00	10.00	300	+0.00(+0.00%)
Jun 11, 2020	10.00	10.00	10.00	10.00	107	-0.04(-0.40%)
Jun 10, 2020	10.00	10.04	10.00	10.04	274,488	+0.01(+0.10%)
Jun 09, 2020	10.03			10.03	24	+0.00(+0.00%)
Jun 08, 2020	10.01	10.03	10.01	10.03	40,314	-0.02(-0.20%)
Jun 04, 2020		10.05	10.05	10.05	0	+0.00(+0.00%)
Jun 03, 2020	10.01	10.05	10.01	10.05	1,626	+0.05(+0.50%)
Jun 02, 2020	9.990	10.04	9.990	10.00	479,330	+0.01(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.