Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.120
+0.020 (0.49%)
May 19, 2025, 4:00 PM - Market closed
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.11 | 4.30 | 4.06 | 4.12 | 4.12 | 0.49% | 3,043,302 |
| May 16, 2025 | 4.15 | 4.31 | 4.01 | 4.10 | 4.10 | 6.77% | 3,633,872 |
| May 15, 2025 | 4.15 | 4.22 | 3.80 | 3.84 | 3.84 | -8.35% | 3,282,979 |
| May 14, 2025 | 3.98 | 4.27 | 3.76 | 4.19 | 4.19 | 6.08% | 3,376,261 |
| May 13, 2025 | 4.23 | 4.44 | 3.86 | 3.95 | 3.95 | -2.23% | 2,482,656 |
| May 12, 2025 | 4.12 | 4.19 | 3.97 | 4.04 | 4.04 | 2.54% | 2,143,313 |
| May 9, 2025 | 3.92 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 1,138,988 |
| May 8, 2025 | 3.82 | 3.99 | 3.79 | 3.93 | 3.93 | 3.69% | 1,470,257 |
| May 7, 2025 | 3.76 | 3.88 | 3.74 | 3.79 | 3.79 | 2.16% | 1,738,272 |
| May 6, 2025 | 3.70 | 3.76 | 3.59 | 3.71 | 3.71 | -0.27% | 1,768,897 |
| May 5, 2025 | 3.74 | 3.89 | 3.67 | 3.72 | 3.72 | -1.59% | 1,778,687 |
| May 2, 2025 | 3.74 | 3.94 | 3.73 | 3.78 | 3.78 | 1.34% | 4,283,653 |
| May 1, 2025 | 4.05 | 4.05 | 3.71 | 3.73 | 3.73 | -6.75% | 1,220,120 |
| Apr 30, 2025 | 4.07 | 4.07 | 3.81 | 4.00 | 4.00 | -2.44% | 2,854,542 |
| Apr 29, 2025 | 3.87 | 4.10 | 3.87 | 4.10 | 4.10 | 6.77% | 3,385,299 |
| Apr 28, 2025 | 4.15 | 4.28 | 3.83 | 3.84 | 3.84 | -12.93% | 3,985,446 |
| Apr 25, 2025 | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | 0.46% | 590,473 |
| Apr 24, 2025 | 4.39 | 4.43 | 4.29 | 4.39 | 4.39 | -0.45% | 827,980 |
| Apr 23, 2025 | 4.43 | 4.57 | 4.35 | 4.41 | 4.41 | 2.08% | 984,478 |
| Apr 22, 2025 | 4.39 | 4.42 | 4.24 | 4.32 | 4.32 | -0.92% | 1,175,706 |
| Apr 21, 2025 | 4.40 | 4.42 | 4.24 | 4.36 | 4.36 | -0.91% | 1,288,195 |
| Apr 17, 2025 | 4.59 | 4.61 | 4.36 | 4.40 | 4.40 | -4.35% | 1,264,627 |
| Apr 16, 2025 | 4.41 | 4.61 | 4.35 | 4.60 | 4.60 | 4.07% | 1,324,382 |
| Apr 15, 2025 | 4.36 | 4.48 | 4.29 | 4.42 | 4.42 | 1.14% | 1,939,011 |
| Apr 14, 2025 | 4.63 | 4.71 | 4.31 | 4.37 | 4.37 | -4.38% | 920,571 |
| Apr 11, 2025 | 4.46 | 4.71 | 4.39 | 4.57 | 4.57 | 1.56% | 1,366,870 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.49 | 4.50 | 4.50 | -15.89% | 1,245,681 |
| Apr 9, 2025 | 4.95 | 5.39 | 4.75 | 5.35 | 5.35 | 7.43% | 1,101,379 |
| Apr 8, 2025 | 5.33 | 5.35 | 4.85 | 4.98 | 4.98 | -3.49% | 2,876,755 |
| Apr 7, 2025 | 4.91 | 5.28 | 4.74 | 5.16 | 5.16 | 0.98% | 2,856,713 |
| Apr 4, 2025 | 5.10 | 5.28 | 4.83 | 5.11 | 5.11 | -4.13% | 3,760,282 |
| Apr 3, 2025 | 5.49 | 5.54 | 5.25 | 5.33 | 5.33 | -7.63% | 1,723,298 |
| Apr 2, 2025 | 5.56 | 5.79 | 5.56 | 5.77 | 5.77 | 2.30% | 5,149,406 |
| Apr 1, 2025 | 5.53 | 5.70 | 5.42 | 5.64 | 5.64 | 1.26% | 514,298 |
| Mar 31, 2025 | 5.45 | 5.58 | 5.32 | 5.57 | 5.57 | 1.64% | 1,063,793 |
| Mar 28, 2025 | 5.89 | 5.89 | 5.46 | 5.48 | 5.48 | -7.43% | 441,463 |
| Mar 27, 2025 | 5.81 | 5.96 | 5.73 | 5.92 | 5.92 | 2.07% | 1,245,723 |
| Mar 26, 2025 | 5.89 | 5.92 | 5.74 | 5.80 | 5.80 | -1.02% | 395,617 |
| Mar 25, 2025 | 5.87 | 5.90 | 5.79 | 5.86 | 5.86 | -0.68% | 481,243 |
| Mar 24, 2025 | 5.84 | 5.98 | 5.83 | 5.90 | 5.90 | 2.79% | 384,405 |
| Mar 21, 2025 | 5.69 | 5.81 | 5.67 | 5.74 | 5.74 | -0.69% | 759,631 |
| Mar 20, 2025 | 5.81 | 5.96 | 5.77 | 5.78 | 5.78 | -1.70% | 373,972 |
| Mar 19, 2025 | 5.74 | 5.90 | 5.69 | 5.88 | 5.88 | 2.62% | 562,526 |
| Mar 18, 2025 | 5.75 | 5.78 | 5.66 | 5.73 | 5.73 | -1.04% | 656,348 |
| Mar 17, 2025 | 5.65 | 5.83 | 5.61 | 5.79 | 5.79 | 2.12% | 521,709 |
| Mar 14, 2025 | 5.61 | 5.73 | 5.51 | 5.67 | 5.67 | 2.35% | 634,714 |
| Mar 13, 2025 | 5.72 | 5.85 | 5.30 | 5.54 | 5.54 | -2.98% | 1,087,698 |
| Mar 12, 2025 | 5.83 | 5.83 | 5.63 | 5.71 | 5.71 | -0.52% | 722,176 |
| Mar 11, 2025 | 5.78 | 5.83 | 5.63 | 5.74 | 5.74 | -0.17% | 1,134,401 |
| Mar 10, 2025 | 5.83 | 5.90 | 5.70 | 5.75 | 5.75 | -2.04% | 1,095,083 |