Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.830
-0.090 (-1.83%)
At close: Aug 1, 2025, 4:00 PM
4.880
+0.050 (1.04%)
After-hours: Aug 1, 2025, 5:25 PM EDT

Repay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.855.004.724.834.83-1.83%997,329
Jul 31, 20254.915.064.894.924.92-1.20%827,886
Jul 30, 20255.095.204.974.984.98-1.78%771,770
Jul 29, 20255.385.425.075.075.07-5.06%918,545
Jul 28, 20255.395.555.315.345.34-0.93%1,597,647
Jul 25, 20255.175.425.115.395.394.46%1,114,308
Jul 24, 20255.215.245.145.165.16-0.96%485,090
Jul 23, 20255.245.305.145.215.21-0.57%823,274
Jul 22, 20255.085.255.065.245.243.97%740,133
Jul 21, 20254.935.104.905.045.042.65%666,744
Jul 18, 20255.005.034.914.914.91-0.81%930,527
Jul 17, 20254.854.964.794.954.952.70%953,636
Jul 16, 20254.704.824.644.824.823.88%931,351
Jul 15, 20254.784.834.644.644.64-3.13%1,001,179
Jul 14, 20254.804.964.774.794.79-1,063,951
Jul 11, 20254.894.944.764.794.79-3.23%930,486
Jul 10, 20255.085.124.924.954.95-2.17%1,131,799
Jul 9, 20255.065.114.975.065.060.60%712,283
Jul 8, 20254.915.104.915.035.033.07%955,057
Jul 7, 20254.995.014.844.884.88-2.79%1,187,168
Jul 3, 20254.975.064.945.025.022.45%631,079
Jul 2, 20254.915.034.884.904.900.20%2,854,331
Jul 1, 20254.795.024.794.894.891.45%1,197,286
Jun 30, 20254.804.864.784.824.821.26%944,663
Jun 27, 20254.794.864.744.764.76-0.21%2,365,461
Jun 26, 20254.694.804.684.774.771.71%1,488,311
Jun 25, 20254.784.864.654.694.69-1.88%1,050,255
Jun 24, 20254.694.864.684.784.783.46%1,848,897
Jun 23, 20254.634.674.554.624.62-0.22%1,238,885
Jun 20, 20254.664.704.594.634.630.65%1,723,854
Jun 18, 20254.604.744.594.604.600.22%1,334,712
Jun 17, 20254.594.684.544.594.59-1.08%1,014,078
Jun 16, 20254.814.904.614.644.64-2.93%1,209,696
Jun 13, 20254.924.994.754.784.78-4.40%2,056,246
Jun 12, 20255.095.174.985.005.00-2.91%832,190
Jun 11, 20255.305.365.155.155.15-2.09%1,066,729
Jun 10, 20255.245.365.175.265.260.57%984,424
Jun 9, 20255.255.305.205.235.230.19%963,117
Jun 6, 20255.215.265.165.225.221.36%1,190,935
Jun 5, 20255.005.304.995.155.153.83%1,692,953
Jun 4, 20255.125.204.864.964.96-2.94%2,052,757
Jun 3, 20254.935.134.905.115.113.23%1,770,669
Jun 2, 20254.764.974.764.954.952.91%1,506,747
May 30, 20254.784.884.694.814.810.21%3,342,568
May 29, 20254.764.844.644.804.800.63%1,830,824
May 28, 20254.554.794.514.774.774.84%1,504,498
May 27, 20254.434.594.384.554.555.08%2,929,937
May 23, 20254.424.494.214.334.33-4.42%2,454,292
May 22, 20254.274.584.214.534.535.10%2,508,464
May 21, 20254.364.464.294.314.31-3.36%2,711,984