Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
5.57
+0.09 (1.64%)
At close: Mar 31, 2025, 4:00 PM
5.56
-0.01 (-0.18%)
After-hours: Mar 31, 2025, 7:56 PM EDT
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.45 | 5.58 | 5.32 | 5.57 | 5.57 | 1.64% | 1,063,242 |
| 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 |
| Mar 7, 2025 | 5.95 | 6.06 | 5.82 | 5.87 | 5.87 | -1.51% | 1,319,508 |
| Mar 6, 2025 | 6.25 | 6.28 | 5.95 | 5.96 | 5.96 | -4.64% | 1,060,041 |
| Mar 5, 2025 | 6.06 | 6.27 | 5.93 | 6.25 | 6.25 | 2.29% | 1,212,110 |
| Mar 4, 2025 | 6.00 | 6.90 | 6.00 | 6.11 | 6.11 | -14.19% | 1,667,760 |
| Mar 3, 2025 | 7.24 | 7.38 | 7.11 | 7.12 | 7.12 | -1.25% | 788,436 |
| Feb 28, 2025 | 7.21 | 7.27 | 7.11 | 7.21 | 7.21 | - | 1,327,939 |
| Feb 27, 2025 | 7.15 | 7.22 | 7.12 | 7.21 | 7.21 | 0.42% | 408,856 |
| Feb 26, 2025 | 7.15 | 7.29 | 7.12 | 7.18 | 7.18 | 0.28% | 483,070 |
| Feb 25, 2025 | 7.30 | 7.40 | 7.15 | 7.16 | 7.16 | -1.65% | 460,203 |
| Feb 24, 2025 | 7.25 | 7.30 | 7.10 | 7.28 | 7.28 | 1.11% | 741,767 |
| Feb 21, 2025 | 7.33 | 7.36 | 7.14 | 7.20 | 7.20 | -1.10% | 526,246 |
| Feb 20, 2025 | 7.38 | 7.41 | 7.22 | 7.28 | 7.28 | -1.62% | 383,262 |
| Feb 19, 2025 | 7.33 | 7.47 | 7.31 | 7.40 | 7.40 | -0.27% | 261,913 |
| Feb 18, 2025 | 7.41 | 7.57 | 7.35 | 7.42 | 7.42 | 0.13% | 327,833 |
| Feb 14, 2025 | 7.26 | 7.43 | 7.22 | 7.41 | 7.41 | 1.51% | 546,531 |
| Feb 13, 2025 | 7.27 | 7.33 | 7.14 | 7.30 | 7.30 | 1.53% | 400,237 |
| Feb 12, 2025 | 7.15 | 7.40 | 7.08 | 7.19 | 7.19 | -0.83% | 362,629 |
| Feb 11, 2025 | 7.58 | 7.61 | 7.23 | 7.25 | 7.25 | -5.48% | 620,799 |
| Feb 10, 2025 | 7.63 | 7.76 | 7.56 | 7.67 | 7.67 | 0.66% | 425,339 |
| Feb 7, 2025 | 7.62 | 7.68 | 7.55 | 7.62 | 7.62 | -0.13% | 287,147 |
| Feb 6, 2025 | 7.60 | 7.84 | 7.60 | 7.63 | 7.63 | 0.79% | 453,238 |
| Feb 5, 2025 | 7.52 | 7.58 | 7.48 | 7.57 | 7.57 | 1.47% | 208,872 |
| Feb 4, 2025 | 7.32 | 7.47 | 7.29 | 7.46 | 7.46 | 1.22% | 255,581 |
| Feb 3, 2025 | 7.32 | 7.60 | 7.28 | 7.37 | 7.37 | -1.34% | 380,627 |
| Jan 31, 2025 | 7.59 | 7.64 | 7.42 | 7.47 | 7.47 | -1.71% | 534,288 |
| Jan 30, 2025 | 7.69 | 7.75 | 7.56 | 7.60 | 7.60 | -0.39% | 230,203 |
| Jan 29, 2025 | 7.54 | 7.68 | 7.48 | 7.63 | 7.63 | 0.53% | 650,175 |
| Jan 28, 2025 | 7.60 | 7.78 | 7.57 | 7.59 | 7.59 | -0.26% | 302,140 |
| Jan 27, 2025 | 7.46 | 7.73 | 7.42 | 7.61 | 7.61 | 2.01% | 278,467 |
| Jan 24, 2025 | 7.31 | 7.52 | 7.31 | 7.46 | 7.46 | 1.63% | 317,347 |
| Jan 23, 2025 | 7.34 | 7.47 | 7.29 | 7.34 | 7.34 | -0.81% | 359,023 |
| Jan 22, 2025 | 7.41 | 7.47 | 7.37 | 7.40 | 7.40 | -1.07% | 479,596 |
| Jan 21, 2025 | 7.44 | 7.57 | 7.41 | 7.48 | 7.48 | 1.49% | 432,430 |
| Jan 17, 2025 | 7.47 | 7.60 | 7.34 | 7.37 | 7.37 | -0.67% | 386,589 |