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
2023-12-29 7.70 7.70 7.01 7.30 0.3M
2023-12-28 6.82 7.82 6.82 7.66 0.2M
2023-12-27 7.57 7.69 6.92 6.99 0.2M
2023-12-26 6.61 7.34 6.61 7.34 0.2M
2023-12-22 6.68 7.00 6.68 6.85 0.2M
2023-12-21 6.54 6.79 6.38 6.55 0.1M
2023-12-20 6.72 7.02 6.45 6.49 0.1M
2023-12-19 6.38 7.00 6.38 6.67 0.3M
2023-12-18 6.64 6.90 6.40 6.44 0.2M
2023-12-15 6.63 6.78 6.11 6.75 0.7M
2023-12-14 6.71 7.18 6.44 6.47 0.2M
2023-12-13 6.30 6.58 5.85 6.56 0.2M
2023-12-12 6.39 6.51 5.93 6.24 0.3M
2023-12-11 6.32 6.58 6.04 6.45 0.5M
2023-12-08 5.71 6.53 5.48 6.35 0.3M
2023-12-07 5.67 6.00 5.53 5.75 0.2M
2023-12-06 5.39 5.74 5.25 5.68 0.3M
2023-12-05 5.33 5.46 5.03 5.34 0.3M
2023-12-04 5.22 5.59 5.16 5.29 0.3M
2023-12-01 5.15 5.37 4.92 5.32 0.2M
2023-11-30 5.32 5.61 5.11 5.15 0.8M
2023-11-29 4.99 5.34 4.94 5.27 0.4M
2023-11-28 4.81 5.03 4.62 4.97 0.2M
2023-11-27 5.07 5.07 4.74 4.82 0.1M
2023-11-24 4.90 5.13 4.80 5.05 0.1M
2023-11-22 4.82 4.99 4.69 4.88 0.2M
2023-11-21 5.04 5.09 4.72 4.76 0.4M
2023-11-20 5.49 5.75 4.93 5.14 0.7M
2023-11-17 5.69 5.69 4.96 5.02 0.6M
2023-11-16 5.21 5.63 4.83 5.56 1.0M
2023-11-15 4.22 5.58 4.06 5.29 2.4M
2023-11-14 3.93 4.17 3.79 4.08 0.3M
2023-11-13 3.87 3.94 3.58 3.74 0.1M
2023-11-10 3.67 3.89 3.43 3.84 0.2M
2023-11-09 4.02 4.03 3.60 3.67 0.3M
2023-11-08 4.40 4.40 4.01 4.11 0.3M
2023-11-07 4.41 4.48 4.11 4.20 0.4M
2023-11-06 4.16 4.63 4.01 4.37 0.8M
2023-11-03 3.75 4.07 3.62 3.81 0.4M
2023-11-02 3.51 3.67 3.27 3.62 1.3M
2023-11-01 3.40 3.70 3.40 3.49 0.6M
2023-10-31 3.22 3.51 3.08 3.40 1.0M
2023-10-30 3.35 3.56 3.19 3.22 0.2M
2023-10-27 3.55 3.72 3.29 3.30 0.3M
2023-10-26 3.83 3.97 3.49 3.50 0.3M
2023-10-25 3.93 3.98 3.65 3.71 0.4M
2023-10-24 3.98 4.43 3.97 3.99 0.5M
2023-10-23 4.30 4.45 3.95 3.95 0.2M
2023-10-20 4.54 4.74 4.32 4.35 0.3M
2023-10-19 4.91 4.91 4.49 4.52 0.2M
2023-10-18 5.07 5.10 4.78 4.86 0.2M
2023-10-17 5.02 5.56 4.89 5.14 0.3M
2023-10-16 5.32 5.53 5.07 5.09 0.4M
2023-10-13 5.57 5.70 5.11 5.28 0.4M
2023-10-12 6.67 6.67 5.57 5.60 0.6M
2023-10-11 7.15 7.47 6.23 6.51 0.3M
2023-10-10 7.63 7.69 6.90 7.03 0.5M
2023-10-09 7.78 7.90 6.78 7.64 0.2M
2023-10-06 8.48 8.49 7.65 7.76 0.2M
2023-10-05 8.78 8.84 7.57 8.40 0.3M
2023-10-04 11.25 11.25 8.77 8.87 0.3M
2023-10-03 11.70 12.16 11.20 11.25 0.1M
2023-10-02 11.94 12.02 11.19 11.79 0.1M
2023-09-29 12.43 12.43 11.44 12.08 0.2M
2023-09-28 12.72 12.72 12.19 12.27 0.1M
2023-09-27 12.43 12.78 12.12 12.67 0.1M
2023-09-26 12.67 13.17 12.39 12.45 0.1M
2023-09-25 12.61 12.76 12.00 12.70 0.3M
2023-09-22 12.28 12.57 11.72 12.19 0.2M
2023-09-21 12.78 12.90 12.25 12.33 0.1M
2023-09-20 12.63 13.85 12.26 13.01 0.3M
2023-09-19 11.15 12.58 11.06 12.57 0.2M
2023-09-18 10.23 11.20 10.16 11.20 0.1M
2023-09-15 10.40 10.46 9.99 10.32 0.1M
2023-09-14 10.09 10.57 9.79 10.44 0.1M
2023-09-13 9.35 10.11 9.35 10.10 0.1M
2023-09-12 9.80 10.34 9.20 9.38 0.1M
2023-09-11 10.50 10.68 9.93 9.93 0.0M
2023-09-08 10.00 10.60 9.86 10.50 0.2M
2023-09-07 9.02 9.98 9.02 9.96 0.1M
2023-09-06 9.48 9.77 9.11 9.38 0.1M
2023-09-05 9.63 9.93 9.29 9.54 0.1M
2023-09-01 9.86 10.10 9.61 9.66 0.0M
2023-08-31 9.81 9.96 9.75 9.76 0.1M
2023-08-30 9.79 10.23 9.79 9.83 0.1M
2023-08-29 10.37 10.41 9.70 9.87 0.1M
2023-08-28 10.10 10.28 9.83 10.10 0.0M
2023-08-25 10.14 10.40 9.81 10.10 0.1M
2023-08-24 10.39 10.54 9.80 10.13 0.0M
2023-08-23 9.98 10.74 9.98 10.33 0.1M
2023-08-22 10.30 10.48 9.87 9.97 0.1M
2023-08-21 10.48 10.48 10.03 10.34 0.2M
2023-08-18 10.53 10.93 10.22 10.37 0.1M
2023-08-17 9.75 10.66 9.63 10.58 0.1M
2023-08-16 9.71 9.74 9.27 9.53 0.0M
2023-08-15 9.49 9.99 9.02 9.72 0.1M
2023-08-14 9.69 9.70 9.31 9.50 0.1M
2023-08-11 9.66 10.35 9.23 9.74 0.2M
2023-08-10 8.88 10.56 8.88 9.86 0.2M
2023-08-09 8.26 8.60 8.06 8.42 0.1M
2023-08-08 8.15 8.33 8.02 8.24 0.1M
2023-08-07 8.53 8.53 8.07 8.16 0.1M
2023-08-04 8.58 9.29 8.45 8.45 0.1M
2023-08-03 8.34 8.78 8.20 8.60 0.1M
2023-08-02 8.99 9.46 8.27 8.34 0.1M
2023-08-01 9.18 9.41 8.94 8.98 0.1M
2023-07-31 9.38 9.66 9.16 9.20 0.2M
2023-07-28 9.09 9.52 9.05 9.27 0.2M
2023-07-27 9.84 9.84 8.89 8.94 0.2M
2023-07-26 10.15 10.16 9.65 9.75 0.1M
2023-07-25 10.39 10.39 10.00 10.05 0.1M
2023-07-24 10.70 10.74 10.16 10.42 0.0M
2023-07-21 10.74 10.79 10.36 10.67 0.1M
2023-07-20 10.91 10.91 10.32 10.65 0.1M
2023-07-19 11.25 11.72 10.84 10.97 0.1M
2023-07-18 10.75 11.83 10.75 11.25 0.1M
2023-07-17 10.95 11.21 10.74 10.74 0.0M
2023-07-14 11.03 11.03 10.68 10.88 0.0M
2023-07-13 11.13 11.32 10.81 11.01 0.1M
2023-07-12 10.79 11.26 10.54 11.01 0.1M
2023-07-11 10.71 10.71 10.42 10.63 0.0M
2023-07-10 10.65 10.99 10.55 10.71 0.2M
2023-07-07 10.61 10.83 10.52 10.65 0.0M
2023-07-06 10.61 10.78 10.55 10.62 0.1M
2023-07-05 10.46 10.82 10.35 10.71 0.1M
2023-07-03 10.51 10.85 10.29 10.52 0.0M
2023-06-30 10.81 10.85 10.28 10.58 0.1M
2023-06-29 11.52 11.62 10.71 10.75 0.1M
2023-06-28 11.42 11.71 11.34 11.55 0.1M
2023-06-27 11.36 11.68 11.30 11.43 0.1M
2023-06-26 11.35 11.54 11.17 11.33 0.1M
2023-06-23 11.16 11.51 11.16 11.42 0.1M
2023-06-22 11.58 11.76 11.12 11.24 0.1M
2023-06-21 12.35 12.42 11.30 11.58 0.3M
2023-06-20 12.10 12.74 11.92 12.53 0.2M
2023-06-16 12.35 12.50 12.10 12.13 0.2M
2023-06-15 12.18 12.53 12.10 12.35 0.1M
2023-06-14 12.48 12.63 12.04 12.18 0.1M
2023-06-13 12.00 12.55 12.00 12.42 0.1M
2023-06-12 12.04 13.03 11.76 11.95 0.1M
2023-06-09 12.88 13.67 11.63 12.02 0.1M
2023-06-08 11.72 12.17 11.54 11.92 0.2M
2023-06-07 11.66 12.12 11.48 11.86 0.1M
2023-06-06 11.86 12.30 11.47 11.65 0.1M
2023-06-05 11.36 11.79 11.12 11.75 0.2M
2023-06-02 10.68 11.45 10.68 11.42 0.1M
2023-06-01 10.57 10.75 10.16 10.63 0.1M
2023-05-31 10.47 10.70 10.23 10.61 0.1M
2023-05-30 10.22 10.80 10.22 10.51 0.2M
2023-05-26 10.26 10.47 9.88 10.30 0.1M
2023-05-25 10.39 10.43 9.88 10.19 0.1M
2023-05-24 10.67 10.67 9.92 10.33 0.1M
2023-05-23 9.93 10.92 9.84 10.74 0.1M
2023-05-22 9.41 10.02 9.41 9.86 0.1M
2023-05-19 9.20 9.93 9.05 9.47 0.1M
2023-05-18 8.97 9.36 8.89 9.23 0.0M
2023-05-17 9.35 9.66 8.82 8.97 0.1M
2023-05-16 9.92 9.92 9.27 9.38 0.1M
2023-05-15 10.34 10.68 9.84 10.14 0.2M
2023-05-12 10.12 10.33 9.94 10.32 0.0M
2023-05-11 10.41 10.58 9.91 10.09 0.1M
2023-05-10 10.64 11.01 10.20 10.58 0.1M
2023-05-09 10.34 10.62 9.97 10.53 0.1M
2023-05-08 10.64 10.84 10.20 10.42 0.1M
2023-05-05 9.98 10.65 9.70 10.63 0.1M
2023-05-04 9.60 10.02 9.58 9.91 0.1M
2023-05-03 9.19 9.63 8.95 9.57 0.1M
2023-05-02 9.20 9.20 8.69 9.17 0.1M
2023-05-01 8.97 9.46 8.97 9.21 0.0M
2023-04-28 9.05 9.17 8.81 8.96 0.1M
2023-04-27 9.19 9.36 8.92 9.02 0.0M
2023-04-26 9.26 9.36 9.06 9.22 0.0M
2023-04-25 9.63 9.68 8.90 9.26 0.1M
2023-04-24 9.56 9.68 9.22 9.64 0.1M
2023-04-21 9.43 9.71 9.32 9.57 0.0M
2023-04-20 9.40 9.64 9.15 9.45 0.1M
2023-04-19 9.01 9.57 9.01 9.41 0.1M
2023-04-18 9.54 9.66 8.95 9.10 0.1M
2023-04-17 9.12 10.09 8.99 9.50 0.1M
2023-04-14 9.16 9.45 8.90 9.07 0.1M
2023-04-13 8.71 9.42 8.71 9.20 0.2M
2023-04-12 8.97 8.99 8.59 8.64 0.1M
2023-04-11 8.67 9.15 8.53 8.80 0.1M
2023-04-10 8.79 9.28 8.63 8.63 0.1M
2023-04-06 8.73 9.54 8.70 9.08 0.1M
2023-04-05 8.99 9.04 8.63 8.79 0.1M
2023-04-04 9.78 9.78 8.75 8.99 0.1M
2023-04-03 10.02 10.05 9.41 9.64 0.1M
2023-03-31 9.49 10.08 9.48 9.84 0.2M
2023-03-30 9.74 9.76 9.30 9.45 0.1M
2023-03-29 9.37 9.86 9.22 9.74 0.1M
2023-03-28 9.49 9.67 9.27 9.32 0.1M
2023-03-27 9.95 9.95 9.48 9.60 0.1M
2023-03-24 9.97 10.20 9.57 9.70 0.1M
2023-03-23 10.13 10.20 9.91 10.08 0.1M
2023-03-22 10.65 10.65 10.05 10.07 0.1M
2023-03-21 10.28 10.90 10.03 10.65 0.2M
2023-03-20 9.81 10.30 9.56 10.19 0.1M
2023-03-17 10.14 10.28 9.65 9.80 0.1M
2023-03-16 9.93 10.26 9.56 10.16 0.1M
2023-03-15 10.03 10.15 9.56 9.94 0.1M
2023-03-14 10.39 10.40 9.96 10.33 0.1M
2023-03-13 9.67 10.40 9.55 10.23 0.1M
2023-03-10 10.20 10.22 9.52 9.75 0.1M
2023-03-09 10.47 10.53 10.16 10.27 0.1M
2023-03-08 10.36 10.72 10.30 10.50 0.1M
2023-03-07 10.25 10.39 10.08 10.34 0.1M
2023-03-06 10.61 10.76 10.18 10.28 0.1M
2023-03-03 10.28 10.66 10.17 10.56 0.1M
2023-03-02 10.61 10.85 10.19 10.27 0.1M
2023-03-01 10.45 11.36 10.31 10.76 0.2M
2023-02-28 10.50 10.63 9.85 10.25 0.2M
2023-02-27 10.12 10.70 10.12 10.55 0.1M
2023-02-24 10.22 10.46 10.12 10.21 0.1M
2023-02-23 10.68 10.68 10.26 10.43 0.1M
2023-02-22 10.85 11.20 10.40 10.61 0.1M
2023-02-21 11.36 11.50 10.76 10.87 0.1M
2023-02-17 10.96 11.50 10.73 11.50 0.1M
2023-02-16 11.39 11.53 10.94 11.01 0.2M
2023-02-15 11.80 11.90 11.10 11.53 0.2M
2023-02-14 11.79 12.36 11.64 11.91 0.1M
2023-02-13 12.22 12.22 11.33 11.77 0.2M
2023-02-10 12.37 12.50 12.12 12.16 0.3M
2023-02-09 12.80 13.69 12.33 12.40 0.4M
2023-02-08 12.84 13.01 12.44 12.45 0.2M
2023-02-07 12.54 12.83 12.36 12.83 0.1M
2023-02-06 12.27 13.16 12.15 12.61 0.2M
2023-02-03 12.23 12.61 12.02 12.36 0.3M
2023-02-02 12.71 13.42 12.42 13.14 0.2M
2023-02-01 12.36 12.69 12.09 12.60 0.1M
2023-01-31 12.25 12.73 12.16 12.36 0.1M
2023-01-30 12.27 12.91 12.06 12.25 0.2M
2023-01-27 12.48 12.80 12.24 12.43 0.1M
2023-01-26 12.73 12.73 12.07 12.46 0.1M
2023-01-25 12.21 12.75 12.14 12.67 0.1M
2023-01-24 12.29 12.52 12.20 12.51 0.1M
2023-01-23 11.86 12.38 11.68 12.36 0.1M
2023-01-20 12.05 12.15 11.57 11.82 0.1M
2023-01-19 12.19 12.23 11.73 12.05 0.2M
2023-01-18 12.61 13.34 12.05 12.21 0.2M
2023-01-17 12.77 13.20 12.54 12.61 0.1M
2023-01-13 13.07 13.32 12.58 12.85 0.1M
2023-01-12 12.34 13.26 11.68 13.18 0.2M
2023-01-11 12.84 13.49 12.17 12.28 0.1M
2023-01-10 13.42 13.98 12.82 13.33 0.1M
2023-01-09 14.22 14.57 13.46 13.46 0.1M
2023-01-06 15.10 15.10 13.52 14.25 0.2M
2023-01-05 15.03 15.27 14.52 14.55 0.1M
2023-01-04 13.55 15.21 13.45 15.06 0.3M
2023-01-03 14.85 15.28 13.53 13.53 0.3M