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
2022-12-30 14.93 15.38 14.39 14.71 0.3M
2022-12-29 14.51 15.26 14.35 15.11 0.2M
2022-12-28 14.25 14.79 13.82 14.38 0.2M
2022-12-27 14.45 14.59 13.92 14.25 0.2M
2022-12-23 14.65 14.85 14.26 14.54 0.1M
2022-12-22 14.79 14.85 14.23 14.80 0.2M
2022-12-21 14.86 15.31 14.62 14.95 0.2M
2022-12-20 14.73 14.91 14.20 14.78 0.2M
2022-12-19 15.40 15.44 14.02 14.80 0.4M
2022-12-16 14.85 15.82 14.42 15.34 0.1M
2022-12-15 14.64 15.43 14.43 14.93 0.1M
2022-12-14 15.35 15.40 14.44 14.86 0.1M
2022-12-13 16.11 16.42 14.87 15.45 0.2M
2022-12-12 15.76 16.00 15.27 15.61 0.2M
2022-12-09 16.41 16.94 15.72 15.72 0.5M
2022-12-08 16.75 16.90 16.13 16.50 0.1M
2022-12-07 16.22 16.90 15.88 16.53 0.2M
2022-12-06 16.43 16.72 15.98 16.27 0.1M
2022-12-05 17.23 17.82 16.14 16.49 0.4M
2022-12-02 16.03 17.48 15.92 17.32 0.1M
2022-12-01 16.07 16.84 15.59 16.21 0.1M
2022-11-30 15.43 16.11 14.86 16.03 0.1M
2022-11-29 15.29 16.02 15.08 15.27 0.1M
2022-11-28 16.11 16.53 14.76 15.32 0.2M
2022-11-25 15.69 16.21 14.83 16.06 0.1M
2022-11-23 17.27 17.40 15.40 15.86 0.2M
2022-11-22 17.37 17.57 16.62 17.16 0.2M
2022-11-21 17.86 17.95 16.96 17.28 0.2M
2022-11-18 17.99 18.68 17.35 18.13 0.3M
2022-11-17 16.76 17.82 16.46 17.73 0.3M
2022-11-16 16.98 17.77 16.47 17.00 0.3M
2022-11-15 17.95 18.10 16.59 17.11 0.3M
2022-11-14 16.42 17.85 16.31 17.40 0.7M
2022-11-11 16.12 17.19 16.00 16.25 0.3M
2022-11-10 16.01 17.13 15.40 15.94 0.2M
2022-11-09 14.67 14.95 13.88 14.60 0.1M
2022-11-08 14.34 15.26 14.01 14.80 0.1M
2022-11-07 14.38 14.38 13.87 14.21 0.1M
2022-11-04 14.77 14.85 13.75 14.36 0.1M
2022-11-03 14.59 15.01 14.07 14.62 0.1M
2022-11-02 15.37 15.82 14.81 14.81 0.1M
2022-11-01 15.18 15.93 15.00 15.43 0.1M
2022-10-31 15.51 15.52 14.87 15.06 0.1M
2022-10-28 14.65 15.62 14.61 15.61 0.1M
2022-10-27 14.88 14.91 14.49 14.64 0.1M
2022-10-26 13.47 14.96 13.47 14.81 0.2M
2022-10-25 13.61 14.05 13.02 13.56 0.1M
2022-10-24 13.38 13.70 12.87 13.48 0.1M
2022-10-21 12.94 13.50 12.58 13.27 0.2M
2022-10-20 12.79 13.68 12.59 12.87 0.1M
2022-10-19 13.52 13.54 12.67 12.80 0.1M
2022-10-18 13.64 13.94 13.19 13.63 0.1M
2022-10-17 13.39 13.99 13.33 13.52 0.1M
2022-10-14 12.85 13.48 12.19 13.35 0.1M
2022-10-13 12.31 12.84 11.81 12.65 0.1M
2022-10-12 12.86 13.58 12.39 12.67 0.1M
2022-10-11 12.40 13.11 12.02 12.86 0.1M
2022-10-10 13.11 13.37 12.46 12.50 0.1M
2022-10-07 13.15 13.17 12.66 13.07 0.1M
2022-10-06 13.32 13.56 12.97 13.30 0.1M
2022-10-05 13.60 13.60 12.92 13.50 0.1M
2022-10-04 12.82 13.91 12.55 13.78 0.2M
2022-10-03 12.30 12.63 11.91 12.55 0.1M
2022-09-30 11.88 12.80 11.88 12.13 0.1M
2022-09-29 12.16 12.35 11.64 12.02 0.2M
2022-09-28 12.00 12.74 11.90 12.34 0.1M
2022-09-27 11.91 12.13 11.54 11.90 0.1M
2022-09-26 11.89 12.16 11.64 11.73 0.1M
2022-09-23 11.50 12.17 11.01 12.00 0.1M
2022-09-22 12.05 12.31 11.23 11.65 0.2M
2022-09-21 12.32 12.72 11.91 12.16 0.1M
2022-09-20 12.01 12.75 11.88 12.29 0.1M
2022-09-19 12.26 12.40 11.88 12.17 0.1M
2022-09-16 12.70 12.82 12.03 12.52 0.2M
2022-09-15 13.05 13.47 12.87 13.08 0.1M
2022-09-14 12.99 13.27 12.57 13.22 0.1M
2022-09-13 13.09 13.97 12.50 13.10 0.1M
2022-09-12 12.81 13.49 12.47 13.45 0.1M
2022-09-09 13.22 13.32 12.75 12.75 0.1M
2022-09-08 12.41 13.06 12.07 13.03 0.1M
2022-09-07 11.95 12.86 11.95 12.61 0.1M
2022-09-06 12.42 12.54 11.78 11.99 0.1M
2022-09-02 12.66 13.18 12.25 12.54 0.2M
2022-09-01 11.81 12.60 11.43 12.55 0.2M
2022-08-31 11.82 12.00 11.30 11.92 0.1M
2022-08-30 12.15 12.15 11.40 11.57 0.2M
2022-08-29 11.82 12.25 11.49 11.86 0.1M
2022-08-26 12.58 12.58 11.76 12.04 0.1M
2022-08-25 12.70 12.99 12.41 12.59 0.1M
2022-08-24 11.81 12.71 11.81 12.61 0.2M
2022-08-23 11.97 12.26 11.82 11.93 0.1M
2022-08-22 12.37 12.51 12.00 12.09 0.1M
2022-08-19 12.15 12.50 11.82 12.40 0.3M
2022-08-18 12.07 12.27 11.51 12.27 0.1M
2022-08-17 11.58 12.36 11.42 12.23 0.3M
2022-08-16 12.27 12.27 11.70 11.79 0.2M
2022-08-15 11.94 12.35 11.54 12.25 0.1M
2022-08-12 12.23 12.31 11.60 11.93 0.5M
2022-08-11 12.78 13.01 11.95 12.21 0.2M
2022-08-10 12.41 12.78 11.73 12.73 0.3M
2022-08-09 13.05 13.07 11.82 11.93 0.1M
2022-08-08 12.55 14.15 12.45 13.08 0.4M
2022-08-05 13.08 13.08 10.80 12.53 0.5M
2022-08-04 12.62 13.26 12.62 13.13 0.2M
2022-08-03 12.26 13.06 12.10 12.50 0.2M
2022-08-02 11.67 12.07 11.40 11.88 0.2M
2022-08-01 12.50 12.66 11.63 11.70 0.2M
2022-07-29 12.78 12.78 12.15 12.64 0.4M
2022-07-28 12.87 12.87 12.30 12.68 0.1M
2022-07-27 12.96 13.03 12.41 12.84 0.1M
2022-07-26 12.52 13.05 12.17 12.82 0.2M
2022-07-25 12.91 13.19 12.51 12.60 0.2M
2022-07-22 13.93 13.93 12.90 12.96 0.3M
2022-07-21 14.68 15.18 13.84 13.99 0.1M
2022-07-20 14.37 15.40 14.37 14.86 0.1M
2022-07-19 13.51 14.35 13.25 14.33 0.1M
2022-07-18 14.96 14.96 13.41 13.46 0.2M
2022-07-15 14.70 15.30 13.85 14.57 0.1M
2022-07-14 15.11 15.15 14.63 14.68 0.1M
2022-07-13 14.78 16.12 14.71 15.18 0.1M
2022-07-12 14.53 15.34 13.87 15.17 0.2M
2022-07-11 15.29 15.29 14.38 14.51 0.1M
2022-07-08 15.62 15.86 14.87 15.35 0.1M
2022-07-07 15.38 16.24 15.00 15.59 0.3M
2022-07-06 14.40 15.39 14.07 15.04 0.3M
2022-07-05 13.81 14.30 13.10 14.21 0.4M
2022-07-01 13.95 14.08 13.44 13.94 0.1M
2022-06-30 13.47 14.00 13.11 13.99 0.1M
2022-06-29 13.69 13.87 13.20 13.61 0.1M
2022-06-28 14.71 14.90 13.24 13.73 0.2M
2022-06-27 14.77 15.10 14.29 14.77 0.2M
2022-06-24 14.65 14.89 13.70 14.84 0.3M
2022-06-23 13.58 14.68 13.58 14.61 0.1M
2022-06-22 13.35 14.47 13.10 13.78 0.3M
2022-06-21 13.47 14.24 13.47 13.69 0.3M
2022-06-17 13.18 14.33 12.79 13.27 0.7M
2022-06-16 13.41 13.58 12.54 12.95 0.3M
2022-06-15 13.71 14.23 13.24 13.47 0.3M
2022-06-14 13.68 13.74 12.82 13.67 0.3M
2022-06-13 13.26 13.64 12.56 13.53 0.4M
2022-06-10 14.22 14.39 13.41 13.79 0.3M
2022-06-09 14.15 14.90 13.88 14.53 0.3M
2022-06-08 14.45 15.11 14.02 14.36 0.4M
2022-06-07 14.12 15.07 13.67 14.66 0.9M
2022-06-06 13.17 14.34 12.58 14.10 1.0M
2022-06-03 12.35 13.29 11.99 13.13 3.2M
2022-06-02 10.97 13.70 10.68 12.67 36.1M
2022-06-01 9.30 9.41 8.56 8.75 0.3M
2022-05-31 8.84 9.40 8.31 9.18 0.2M
2022-05-27 8.76 9.17 8.47 8.93 0.1M
2022-05-26 8.94 9.32 8.62 8.71 0.1M
2022-05-25 8.71 9.50 8.66 8.96 0.1M
2022-05-24 9.10 9.24 8.58 8.84 0.1M
2022-05-23 8.73 9.95 8.56 9.32 0.2M
2022-05-20 8.68 8.78 8.07 8.45 0.1M
2022-05-19 8.86 9.24 8.54 8.57 0.1M
2022-05-18 8.82 8.99 8.33 8.86 0.6M
2022-05-17 8.73 9.15 8.61 9.06 0.1M
2022-05-16 8.76 9.09 8.42 8.59 0.1M
2022-05-13 9.24 9.76 8.68 8.76 0.2M
2022-05-12 8.89 9.54 8.75 8.95 0.2M
2022-05-11 9.65 10.15 8.82 9.25 0.2M
2022-05-10 10.08 11.01 9.56 9.78 0.3M
2022-05-09 10.25 11.10 9.60 9.65 0.2M
2022-05-06 10.82 11.47 10.05 10.56 0.2M
2022-05-05 11.33 11.87 10.70 10.84 0.4M
2022-05-04 11.54 12.08 10.87 11.63 0.1M
2022-05-03 11.60 12.36 11.00 11.54 0.1M
2022-05-02 11.00 11.98 10.84 11.55 0.2M
2022-04-29 11.29 11.47 11.00 11.00 0.1M
2022-04-28 11.32 12.08 10.90 11.34 0.2M
2022-04-27 11.78 12.05 11.18 11.24 0.1M
2022-04-26 12.81 13.05 11.45 11.60 0.2M
2022-04-25 11.68 13.05 11.48 12.94 0.1M
2022-04-22 11.66 12.18 11.17 11.68 0.1M
2022-04-21 12.06 12.14 11.71 11.75 0.3M
2022-04-20 11.87 12.06 11.45 11.90 0.1M
2022-04-19 11.00 11.79 10.99 11.73 0.1M
2022-04-18 11.39 11.84 10.79 11.00 0.2M
2022-04-14 12.30 12.30 11.17 11.47 0.1M
2022-04-13 11.33 12.57 11.32 12.23 0.2M
2022-04-12 9.64 11.88 9.59 11.31 0.6M
2022-04-11 11.25 11.67 9.86 10.37 0.4M
2022-04-08 13.66 13.96 11.23 11.24 0.3M
2022-04-07 13.75 14.84 13.65 13.82 0.1M
2022-04-06 14.07 14.25 13.33 14.13 0.1M
2022-04-05 14.74 15.15 13.75 14.23 0.1M
2022-04-04 14.67 15.16 14.50 14.74 0.1M
2022-04-01 14.43 14.81 14.21 14.50 0.1M
2022-03-31 14.59 15.52 14.21 14.24 0.2M
2022-03-30 14.06 15.05 13.82 14.40 0.2M
2022-03-29 13.14 14.89 13.14 14.13 0.1M
2022-03-28 13.26 13.38 12.03 12.99 0.1M
2022-03-25 13.65 13.81 12.81 13.16 0.0M
2022-03-24 14.52 14.52 13.59 13.66 0.1M
2022-03-23 14.31 15.06 14.00 14.34 0.1M
2022-03-22 13.77 14.63 13.77 14.45 0.0M
2022-03-21 13.81 14.48 13.56 13.67 0.1M
2022-03-18 13.20 14.38 13.20 13.98 0.1M
2022-03-17 13.19 13.77 12.75 13.38 0.1M
2022-03-16 12.32 12.93 12.05 12.81 0.1M
2022-03-15 11.30 12.42 11.30 12.12 0.1M
2022-03-14 13.31 13.31 11.01 11.38 0.3M
2022-03-11 13.68 13.80 12.18 12.21 0.2M
2022-03-10 13.34 13.56 13.04 13.52 0.1M
2022-03-09 14.30 14.30 13.20 13.46 0.2M
2022-03-08 14.19 14.52 13.71 13.77 0.1M
2022-03-07 14.13 14.84 14.08 14.35 0.1M
2022-03-04 14.86 15.45 14.26 14.42 0.1M
2022-03-03 16.29 16.29 14.77 14.97 0.1M
2022-03-02 16.36 16.54 15.17 16.13 0.1M
2022-03-01 16.02 16.43 15.77 16.06 0.1M
2022-02-28 15.25 16.10 15.06 16.07 0.2M
2022-02-25 15.47 15.50 14.75 15.37 0.1M
2022-02-24 14.18 15.71 14.18 15.34 0.1M
2022-02-23 15.03 15.63 14.66 14.83 0.2M
2022-02-22 14.73 15.30 14.60 14.85 0.3M
2022-02-18 15.12 15.38 14.70 14.88 0.1M
2022-02-17 14.56 15.44 14.30 15.19 0.2M
2022-02-16 14.82 15.03 14.60 14.75 0.2M
2022-02-15 14.23 15.12 14.12 14.95 0.2M
2022-02-14 14.52 15.13 13.74 13.99 0.3M
2022-02-11 15.13 15.83 14.15 14.57 0.2M
2022-02-10 15.09 16.38 14.48 15.12 0.2M
2022-02-09 15.00 15.86 15.00 15.58 0.1M
2022-02-08 14.90 15.38 14.48 14.91 0.1M
2022-02-07 14.60 15.27 14.60 15.00 0.1M
2022-02-04 15.17 15.27 14.19 14.60 0.2M
2022-02-03 14.98 16.06 14.85 15.00 0.2M
2022-02-02 15.50 15.96 15.10 15.55 0.1M
2022-02-01 15.92 15.92 14.10 15.41 0.1M
2022-01-31 14.46 15.51 14.46 15.43 0.1M
2022-01-28 13.68 14.62 12.71 14.43 0.1M
2022-01-27 14.22 14.50 13.31 13.82 0.3M
2022-01-26 13.98 15.54 13.75 13.96 0.5M
2022-01-25 13.65 14.29 13.50 13.78 0.4M
2022-01-24 13.39 14.40 12.68 14.07 0.5M
2022-01-21 13.50 14.24 13.18 13.33 0.2M
2022-01-20 14.52 15.05 13.42 13.65 0.1M
2022-01-19 14.85 15.58 14.01 14.13 0.2M
2022-01-18 15.19 15.29 14.42 14.53 0.1M
2022-01-14 13.97 15.37 13.97 15.23 0.2M
2022-01-13 15.12 15.59 14.58 14.65 0.2M
2022-01-12 16.38 16.65 15.08 15.18 0.2M
2022-01-11 15.98 17.17 15.61 16.25 0.2M
2022-01-10 16.40 16.52 15.52 15.88 0.6M
2022-01-07 18.86 19.24 16.51 16.66 0.2M
2022-01-06 18.93 20.07 18.27 18.85 0.2M
2022-01-05 20.98 21.20 18.77 19.12 0.2M
2022-01-04 21.89 22.07 20.70 20.95 0.1M
2022-01-03 21.41 22.20 20.18 21.88 0.2M