Repare

RPTX
🏛️ usa →
1.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.25 22.20 20.70 21.09 0.1M
2021-12-30 20.47 22.08 20.47 21.25 0.1M
2021-12-29 22.08 22.08 20.11 20.68 0.1M
2021-12-28 21.64 22.63 21.39 21.48 0.1M
2021-12-27 22.31 22.31 20.88 21.50 0.1M
2021-12-23 22.15 23.70 21.83 22.15 0.2M
2021-12-22 21.83 22.87 20.97 22.20 0.1M
2021-12-21 21.22 22.04 20.29 21.78 0.1M
2021-12-20 20.56 21.35 19.97 20.76 0.1M
2021-12-17 19.38 21.65 19.10 21.09 0.2M
2021-12-16 21.29 21.29 19.43 19.71 0.1M
2021-12-15 19.64 20.79 18.38 20.65 0.2M
2021-12-14 19.95 20.82 19.03 19.66 0.1M
2021-12-13 20.09 21.63 19.51 20.30 0.1M
2021-12-10 21.28 21.64 19.68 20.31 0.1M
2021-12-09 22.42 22.71 20.81 21.19 0.1M
2021-12-08 22.80 23.83 22.49 22.71 0.1M
2021-12-07 20.77 23.87 20.77 22.78 0.2M
2021-12-06 20.60 21.36 19.66 20.27 0.1M
2021-12-03 22.07 22.07 20.45 20.98 0.2M
2021-12-02 20.17 22.65 20.02 22.04 0.2M
2021-12-01 23.66 23.70 20.22 20.29 0.4M
2021-11-30 24.30 24.30 22.52 23.47 0.3M
2021-11-29 25.72 27.40 23.48 24.26 0.3M
2021-11-26 25.78 27.00 25.13 26.35 0.1M
2021-11-24 24.98 26.39 24.40 26.13 0.1M
2021-11-23 26.32 27.53 24.14 25.33 0.3M
2021-11-22 26.52 27.66 25.03 26.46 0.2M
2021-11-19 27.57 27.95 26.22 26.53 0.2M
2021-11-18 27.50 27.68 26.48 27.19 0.1M
2021-11-17 27.65 28.20 26.61 27.07 0.2M
2021-11-16 26.94 28.21 26.70 27.97 0.1M
2021-11-15 28.11 28.25 26.79 27.04 0.2M
2021-11-12 26.90 28.13 26.01 28.11 0.2M
2021-11-11 27.22 27.30 26.13 26.78 0.1M
2021-11-10 25.83 27.36 25.76 26.78 0.1M
2021-11-09 27.02 27.08 25.89 26.21 0.2M
2021-11-08 27.41 27.75 26.73 27.09 0.2M
2021-11-05 27.54 28.03 26.83 27.41 0.1M
2021-11-04 26.76 27.56 26.52 27.52 0.1M
2021-11-03 25.99 27.34 25.51 26.74 0.1M
2021-11-02 25.94 26.26 25.56 25.93 0.3M
2021-11-01 24.97 26.13 24.59 25.87 0.2M
2021-10-29 24.63 25.17 23.53 25.01 0.3M
2021-10-27 23.00 23.93 22.99 23.49 0.3M
2021-10-26 24.58 25.00 23.00 23.09 0.1M
2021-10-25 24.22 24.62 23.23 24.50 0.2M
2021-10-22 22.15 24.82 21.70 24.46 0.3M
2021-10-21 22.67 23.41 22.13 22.76 0.2M
2021-10-20 23.12 23.25 22.57 22.75 0.2M
2021-10-19 22.51 24.35 22.36 23.26 0.3M
2021-10-18 21.69 23.01 20.71 22.50 0.3M
2021-10-15 22.15 22.56 21.75 22.06 0.2M
2021-10-14 19.89 22.29 19.89 22.15 0.7M
2021-10-13 19.78 20.29 19.50 20.01 0.4M
2021-10-12 19.88 20.26 19.01 19.92 0.2M
2021-10-11 20.19 20.46 19.50 19.71 0.4M
2021-10-08 22.79 25.77 19.82 20.46 1.9M
2021-10-07 24.85 24.92 20.22 21.90 1.1M
2021-10-06 25.74 25.82 24.65 24.93 0.3M
2021-10-05 26.43 26.98 25.36 26.12 0.2M
2021-10-04 26.20 26.52 25.02 26.29 0.4M
2021-10-01 26.23 26.50 25.15 26.28 0.1M
2021-09-30 25.94 27.23 25.75 26.24 0.1M
2021-09-29 26.52 26.96 25.54 25.71 0.1M
2021-09-28 26.89 27.53 26.12 26.50 0.1M
2021-09-27 27.43 28.12 26.47 27.28 0.2M
2021-09-24 28.39 28.73 27.48 27.63 0.1M
2021-09-23 29.40 29.40 28.12 28.77 0.1M
2021-09-22 28.91 29.16 28.25 28.48 0.1M
2021-09-21 28.29 28.79 27.87 28.79 0.2M
2021-09-20 31.03 31.19 27.81 28.31 0.3M
2021-09-17 30.37 32.31 30.10 31.50 0.3M
2021-09-16 30.74 31.16 30.25 30.65 0.1M
2021-09-15 31.13 31.81 30.68 30.80 0.1M
2021-09-14 30.04 31.54 30.04 31.00 0.2M
2021-09-13 33.15 33.15 30.53 30.53 0.2M
2021-09-10 32.99 33.57 31.71 32.09 0.2M
2021-09-09 31.53 33.39 31.53 32.75 0.1M
2021-09-08 31.07 32.46 30.85 31.84 0.1M
2021-09-07 33.84 34.21 31.14 31.33 0.2M
2021-09-03 34.41 34.41 33.21 33.75 0.1M
2021-09-02 34.25 34.98 33.83 34.55 0.1M
2021-09-01 34.26 34.26 33.25 33.95 0.1M
2021-08-31 33.52 34.07 33.00 34.00 0.1M
2021-08-30 33.81 34.04 33.30 33.50 0.1M
2021-08-27 33.00 34.30 32.75 33.74 0.1M
2021-08-26 34.22 35.04 32.88 32.97 0.0M
2021-08-25 33.90 35.00 33.69 34.84 0.1M
2021-08-24 33.96 34.52 33.22 33.98 0.0M
2021-08-23 33.69 34.72 32.74 33.84 0.1M
2021-08-20 32.66 33.85 32.41 33.40 0.1M
2021-08-19 33.32 33.82 31.40 32.87 0.1M
2021-08-18 34.00 34.38 33.18 33.59 0.1M
2021-08-17 34.02 34.40 32.77 34.12 0.1M
2021-08-16 34.11 34.69 33.17 34.26 0.2M
2021-08-13 34.58 34.58 33.65 34.11 0.1M
2021-08-12 34.03 35.33 33.56 34.07 0.1M
2021-08-11 34.78 35.49 34.04 34.17 0.1M
2021-08-10 35.47 35.75 34.57 34.80 0.1M
2021-08-09 34.30 35.48 34.25 35.10 0.1M
2021-08-06 34.90 35.19 33.23 34.05 0.1M
2021-08-05 33.50 35.24 32.50 35.24 0.1M
2021-08-04 32.93 34.00 32.93 33.31 0.1M
2021-08-03 33.67 33.80 32.22 33.50 0.1M
2021-08-02 33.93 34.69 33.01 33.62 0.1M
2021-07-30 33.72 34.10 32.46 33.40 0.1M
2021-07-29 34.55 35.20 32.78 33.23 0.1M
2021-07-28 33.35 35.01 32.80 34.65 0.1M
2021-07-27 32.50 33.71 32.45 33.13 0.1M
2021-07-26 33.43 33.94 32.35 32.50 0.1M
2021-07-23 33.62 34.02 32.50 33.43 0.2M
2021-07-22 33.85 34.59 33.33 33.53 0.0M
2021-07-21 34.10 34.59 33.01 34.20 0.1M
2021-07-20 32.35 34.07 31.89 33.92 0.5M
2021-07-19 31.04 33.68 30.62 32.26 0.1M
2021-07-16 29.32 31.89 29.32 31.72 0.2M
2021-07-15 32.86 32.86 28.80 29.28 0.2M
2021-07-14 34.00 34.29 32.20 32.74 0.4M
2021-07-13 34.01 34.49 33.67 34.00 0.3M
2021-07-12 33.27 34.21 32.94 34.07 0.2M
2021-07-09 32.60 33.21 32.52 33.09 0.1M
2021-07-08 31.44 33.00 31.01 32.41 0.1M
2021-07-07 32.09 32.39 31.07 31.97 0.1M
2021-07-06 31.25 32.28 30.77 32.15 0.1M
2021-07-02 31.17 31.64 30.53 31.09 0.1M
2021-07-01 31.32 31.83 30.27 31.13 0.1M
2021-06-30 32.84 33.07 30.94 31.18 0.1M
2021-06-29 33.68 34.29 32.80 32.90 0.1M
2021-06-28 34.65 35.61 33.50 33.87 0.2M
2021-06-25 33.67 34.13 33.10 33.50 0.1M
2021-06-24 33.24 34.11 33.11 33.40 0.1M
2021-06-23 33.04 33.16 32.33 32.90 0.1M
2021-06-22 34.68 34.69 32.00 32.50 0.4M
2021-06-21 33.90 34.98 33.33 34.61 0.1M
2021-06-18 34.14 34.15 32.32 34.02 0.5M
2021-06-17 33.27 34.26 32.52 33.91 0.2M
2021-06-16 31.54 33.67 31.30 33.27 0.2M
2021-06-15 32.80 33.11 31.20 31.66 0.2M
2021-06-14 33.53 33.81 32.43 32.76 0.1M
2021-06-11 33.79 33.98 32.85 33.43 0.1M
2021-06-10 35.00 35.00 33.60 33.88 0.1M
2021-06-09 34.00 35.00 33.66 34.85 0.4M
2021-06-08 33.14 33.93 32.08 33.87 0.1M
2021-06-07 31.06 33.15 30.41 33.14 0.1M
2021-06-04 31.88 31.88 30.10 31.06 0.1M
2021-06-03 31.81 32.28 31.35 31.48 0.3M
2021-06-02 32.36 32.65 31.25 32.11 0.1M
2021-06-01 32.49 32.98 32.10 32.36 0.1M
2021-05-28 32.36 33.04 32.04 32.32 0.1M
2021-05-27 32.74 33.49 32.06 32.49 0.1M
2021-05-26 32.35 33.25 31.96 32.68 0.1M
2021-05-25 33.99 34.00 32.45 32.45 0.1M
2021-05-24 34.59 34.96 32.57 33.73 0.1M
2021-05-21 34.59 35.00 34.25 34.34 0.4M
2021-05-20 34.17 35.37 34.11 34.47 0.5M
2021-05-19 33.99 35.25 33.57 34.13 0.1M
2021-05-18 33.15 35.06 33.04 34.19 0.2M
2021-05-17 32.25 33.18 31.53 33.13 0.1M
2021-05-14 31.04 32.78 30.10 32.38 0.1M
2021-05-13 32.33 32.78 30.20 31.19 0.1M
2021-05-12 32.45 33.25 31.37 32.21 0.1M
2021-05-11 31.54 33.63 31.17 32.92 0.1M
2021-05-10 32.98 33.35 31.90 32.71 0.1M
2021-05-07 32.83 33.50 32.18 33.07 0.1M
2021-05-06 32.52 33.17 31.27 32.36 0.2M
2021-05-05 32.57 33.15 32.15 33.04 0.1M
2021-05-04 32.56 33.09 31.53 32.58 0.1M
2021-05-03 32.53 33.10 31.34 32.66 0.1M
2021-04-30 32.58 33.22 32.30 32.70 0.1M
2021-04-29 33.17 33.17 31.59 32.86 0.1M
2021-04-28 32.85 33.22 32.37 33.10 0.0M
2021-04-27 32.30 33.52 32.30 32.92 0.0M
2021-04-26 32.08 32.73 31.84 32.38 0.1M
2021-04-23 32.53 33.29 31.46 31.87 0.2M
2021-04-22 31.76 33.20 30.69 32.53 0.1M
2021-04-21 31.70 32.13 30.28 31.85 0.1M
2021-04-20 32.46 32.54 31.33 31.94 0.1M
2021-04-19 33.81 33.87 32.00 32.90 0.1M
2021-04-16 33.79 33.90 33.11 33.68 0.1M
2021-04-15 34.47 35.07 33.42 34.05 0.2M
2021-04-14 32.45 34.75 32.45 34.24 0.2M
2021-04-13 32.24 33.01 31.07 32.44 0.1M
2021-04-12 31.28 32.88 30.07 32.46 0.1M
2021-04-09 30.96 32.24 30.03 30.78 0.2M
2021-04-08 31.59 32.25 30.69 30.99 0.1M
2021-04-07 30.43 31.77 30.10 30.96 0.2M
2021-04-06 32.00 32.50 30.50 30.72 0.2M
2021-04-05 30.16 32.41 29.36 31.91 0.1M
2021-04-01 30.45 30.89 29.02 30.10 0.1M
2021-03-31 29.58 30.92 29.40 30.69 0.1M
2021-03-30 28.41 30.26 27.32 29.31 0.1M
2021-03-29 28.04 29.09 26.69 28.73 0.2M
2021-03-26 29.70 30.40 28.03 28.20 0.1M
2021-03-25 27.27 30.61 27.08 30.05 0.1M
2021-03-24 28.60 29.15 26.74 28.33 0.2M
2021-03-23 31.40 31.40 28.15 28.64 0.2M
2021-03-22 28.48 31.99 28.13 30.93 0.1M
2021-03-19 28.88 29.31 28.01 29.00 0.1M
2021-03-18 29.25 29.39 28.40 28.62 0.1M
2021-03-17 27.78 29.36 27.30 29.25 0.2M
2021-03-16 28.66 28.98 27.61 28.25 0.1M
2021-03-15 28.32 29.28 27.63 28.36 0.2M
2021-03-12 28.27 28.65 27.16 27.75 0.9M
2021-03-11 27.81 28.85 27.26 28.18 0.3M
2021-03-10 27.63 28.38 26.34 26.99 0.1M
2021-03-09 26.65 27.96 25.89 26.96 0.3M
2021-03-08 28.25 28.39 25.48 25.89 0.2M
2021-03-05 27.26 29.43 24.25 27.25 0.3M
2021-03-04 31.04 31.31 26.69 27.42 0.2M
2021-03-03 33.01 33.92 30.78 31.50 0.1M
2021-03-02 33.62 34.14 33.02 33.19 0.1M
2021-03-01 34.40 34.75 31.17 33.62 0.1M
2021-02-26 31.90 34.12 30.85 32.90 0.1M
2021-02-25 32.71 33.70 30.80 32.08 0.2M
2021-02-24 32.16 34.15 32.16 32.61 0.2M
2021-02-23 32.01 33.18 30.06 32.43 0.3M
2021-02-22 31.60 34.33 30.80 32.98 0.1M
2021-02-19 31.54 33.36 31.54 32.51 0.1M
2021-02-18 31.95 34.17 31.50 31.99 0.2M
2021-02-17 32.85 33.57 31.50 32.95 0.2M
2021-02-16 35.35 35.40 33.40 33.48 0.1M
2021-02-12 35.10 36.25 34.01 34.78 0.1M
2021-02-11 37.20 37.20 35.02 35.40 0.1M
2021-02-10 37.87 37.98 36.00 36.94 0.1M
2021-02-09 37.51 37.53 36.37 36.88 0.1M
2021-02-08 37.80 37.99 36.75 37.11 0.1M
2021-02-05 36.16 37.07 35.85 36.71 0.1M
2021-02-04 37.94 37.94 35.52 35.83 0.1M
2021-02-03 38.25 38.80 36.70 37.50 0.2M
2021-02-02 37.80 37.97 36.12 37.00 0.2M
2021-02-01 37.66 37.66 35.08 36.05 0.1M
2021-01-29 37.91 39.96 35.62 37.11 0.1M
2021-01-28 34.85 37.56 32.86 36.24 0.2M
2021-01-27 35.02 35.93 31.20 33.93 0.2M
2021-01-26 39.00 39.10 35.80 35.80 0.1M
2021-01-25 38.40 40.00 36.62 38.90 0.1M
2021-01-22 38.51 38.51 37.20 37.70 0.1M
2021-01-21 39.26 40.44 36.42 39.14 0.1M
2021-01-20 39.44 41.00 38.88 39.76 0.1M
2021-01-19 41.12 41.77 37.30 39.84 0.1M
2021-01-15 43.10 45.30 40.00 41.50 0.1M
2021-01-14 43.45 45.29 42.69 44.04 0.1M
2021-01-13 42.99 42.99 41.18 42.50 0.1M
2021-01-12 42.09 43.83 41.43 41.90 0.0M
2021-01-11 42.31 45.99 41.57 42.15 0.2M
2021-01-08 46.44 46.44 41.12 42.60 0.1M
2021-01-07 38.00 44.83 37.94 44.46 0.2M
2021-01-06 37.17 38.36 35.51 36.99 0.1M
2021-01-05 36.24 37.29 35.75 36.04 0.2M
2021-01-04 35.39 37.75 34.86 36.25 0.2M