Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
8.26
-0.01 (-0.12%)
Sep 18, 2024, 1:08 PM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 8.15 | 8.29 | 8.08 | 8.27 | 8.27 | 2.73% | 542,955 |
| Sep 16, 2024 | 8.09 | 8.14 | 7.96 | 8.05 | 8.05 | -0.12% | 642,096 |
| Sep 13, 2024 | 7.93 | 8.11 | 7.90 | 8.06 | 8.06 | 2.54% | 549,102 |
| Sep 12, 2024 | 7.91 | 7.99 | 7.80 | 7.86 | 7.86 | - | 945,781 |
| Sep 11, 2024 | 7.88 | 7.94 | 7.66 | 7.86 | 7.86 | -0.88% | 826,329 |
| Sep 10, 2024 | 7.95 | 7.98 | 7.71 | 7.93 | 7.93 | -0.50% | 2,984,324 |
| Sep 9, 2024 | 7.87 | 8.14 | 7.87 | 7.97 | 7.97 | -0.62% | 806,282 |
| Sep 6, 2024 | 8.43 | 8.51 | 8.02 | 8.02 | 8.02 | -5.20% | 1,050,580 |
| Sep 5, 2024 | 8.33 | 8.46 | 8.10 | 8.46 | 8.46 | 1.93% | 2,355,713 |
| Sep 4, 2024 | 8.31 | 8.44 | 8.22 | 8.30 | 8.30 | -0.48% | 1,611,878 |
| Sep 3, 2024 | 8.35 | 8.49 | 8.25 | 8.34 | 8.34 | -1.42% | 1,592,780 |
| Aug 30, 2024 | 8.48 | 8.61 | 8.36 | 8.46 | 8.46 | 0.24% | 1,427,275 |
| Aug 29, 2024 | 8.45 | 8.56 | 8.39 | 8.44 | 8.44 | 0.48% | 966,385 |
| Aug 28, 2024 | 8.39 | 8.50 | 8.27 | 8.40 | 8.40 | -0.12% | 1,269,637 |
| Aug 27, 2024 | 8.54 | 8.66 | 8.38 | 8.41 | 8.41 | -2.21% | 864,711 |
| Aug 26, 2024 | 8.73 | 8.92 | 8.57 | 8.60 | 8.60 | -0.69% | 1,075,364 |
| Aug 23, 2024 | 8.42 | 8.79 | 8.41 | 8.66 | 8.66 | 3.71% | 1,691,804 |
| Aug 22, 2024 | 8.39 | 8.51 | 8.29 | 8.35 | 8.35 | -0.83% | 1,637,033 |
| Aug 21, 2024 | 8.37 | 8.45 | 8.21 | 8.42 | 8.42 | 1.45% | 1,229,521 |
| Aug 20, 2024 | 8.39 | 8.51 | 8.25 | 8.30 | 8.30 | -0.95% | 1,766,871 |
| Aug 19, 2024 | 8.26 | 8.39 | 8.10 | 8.38 | 8.38 | 1.70% | 1,437,041 |
| Aug 16, 2024 | 8.24 | 8.41 | 8.22 | 8.24 | 8.24 | -0.24% | 1,299,123 |
| Aug 15, 2024 | 8.03 | 8.30 | 7.97 | 8.26 | 8.26 | 3.51% | 1,939,874 |
| Aug 14, 2024 | 8.13 | 8.17 | 7.94 | 7.98 | 7.98 | -1.48% | 843,020 |
| Aug 13, 2024 | 8.11 | 8.14 | 7.90 | 8.10 | 8.10 | 0.62% | 985,393 |
| Aug 12, 2024 | 8.02 | 8.21 | 8.00 | 8.05 | 8.05 | -1.23% | 956,751 |
| Aug 9, 2024 | 8.71 | 8.81 | 8.07 | 8.15 | 8.15 | -10.14% | 1,503,471 |
| Aug 8, 2024 | 8.81 | 9.11 | 8.67 | 9.07 | 9.07 | 4.73% | 1,494,311 |
| Aug 7, 2024 | 9.02 | 9.03 | 8.52 | 8.66 | 8.66 | -2.15% | 1,495,844 |
| Aug 6, 2024 | 8.79 | 8.98 | 8.53 | 8.85 | 8.85 | 0.23% | 784,898 |
| Aug 5, 2024 | 8.80 | 9.16 | 8.68 | 8.83 | 8.83 | -4.33% | 1,425,302 |
| Aug 2, 2024 | 9.08 | 9.23 | 8.69 | 9.23 | 9.23 | -1.39% | 1,428,124 |
| Aug 1, 2024 | 9.63 | 9.70 | 9.25 | 9.36 | 9.36 | -2.70% | 1,105,629 |
| Jul 31, 2024 | 9.82 | 9.83 | 9.60 | 9.62 | 9.62 | -1.23% | 803,295 |
| Jul 30, 2024 | 9.90 | 9.96 | 9.70 | 9.74 | 9.74 | -1.12% | 554,482 |
| Jul 29, 2024 | 9.96 | 10.02 | 9.81 | 9.85 | 9.85 | -0.71% | 388,344 |
| Jul 26, 2024 | 9.81 | 9.93 | 9.80 | 9.92 | 9.92 | 2.37% | 537,668 |
| Jul 25, 2024 | 9.63 | 9.87 | 9.54 | 9.69 | 9.69 | 1.04% | 1,403,112 |
| Jul 24, 2024 | 9.72 | 9.86 | 9.56 | 9.59 | 9.59 | -2.14% | 388,969 |
| Jul 23, 2024 | 9.63 | 9.90 | 9.52 | 9.80 | 9.80 | 1.55% | 698,505 |
| Jul 22, 2024 | 9.78 | 9.81 | 9.60 | 9.65 | 9.65 | -1.03% | 842,704 |
| Jul 19, 2024 | 9.80 | 9.86 | 9.72 | 9.75 | 9.75 | -0.31% | 447,448 |
| Jul 18, 2024 | 9.99 | 10.06 | 9.70 | 9.78 | 9.78 | -2.78% | 560,053 |
| Jul 17, 2024 | 9.73 | 10.16 | 9.73 | 10.06 | 10.06 | 2.44% | 1,610,489 |
| Jul 16, 2024 | 9.73 | 9.83 | 9.66 | 9.82 | 9.82 | 2.40% | 602,409 |
| Jul 15, 2024 | 9.58 | 9.73 | 9.52 | 9.59 | 9.59 | 1.37% | 828,988 |
| Jul 12, 2024 | 9.57 | 9.68 | 9.44 | 9.46 | 9.46 | -0.32% | 782,311 |
| Jul 11, 2024 | 9.33 | 9.60 | 9.28 | 9.49 | 9.49 | 3.49% | 1,483,059 |
| Jul 10, 2024 | 9.56 | 9.57 | 9.11 | 9.17 | 9.17 | -3.47% | 4,247,823 |
| Jul 9, 2024 | 9.58 | 9.63 | 9.18 | 9.50 | 9.50 | -1.96% | 1,615,612 |
| Jul 8, 2024 | 9.69 | 9.75 | 9.31 | 9.69 | 9.69 | 0.73% | 3,648,272 |
| Jul 5, 2024 | 9.40 | 9.64 | 9.19 | 9.62 | 9.62 | 2.12% | 1,817,105 |
| Jul 3, 2024 | 8.56 | 9.48 | 8.53 | 9.42 | 9.42 | -7.74% | 17,436,600 |
| Jul 2, 2024 | 10.43 | 10.59 | 10.15 | 10.21 | 10.21 | -2.11% | 821,303 |
| Jul 1, 2024 | 10.56 | 10.60 | 10.06 | 10.43 | 10.43 | -1.23% | 934,039 |
| Jun 28, 2024 | 10.71 | 10.86 | 10.39 | 10.56 | 10.56 | -0.66% | 1,835,979 |
| Jun 27, 2024 | 10.59 | 10.65 | 10.29 | 10.63 | 10.63 | 1.14% | 464,024 |
| Jun 26, 2024 | 10.38 | 10.53 | 10.34 | 10.51 | 10.51 | 0.57% | 372,735 |
| Jun 25, 2024 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -1.23% | 555,999 |
| Jun 24, 2024 | 10.50 | 10.63 | 10.33 | 10.58 | 10.58 | 0.76% | 562,767 |
| Jun 21, 2024 | 10.67 | 10.78 | 10.44 | 10.50 | 10.50 | -1.78% | 1,324,249 |
| Jun 20, 2024 | 10.65 | 10.75 | 10.57 | 10.69 | 10.69 | -0.47% | 526,810 |
| Jun 18, 2024 | 10.81 | 10.93 | 10.71 | 10.74 | 10.74 | -0.56% | 364,593 |
| Jun 17, 2024 | 10.59 | 10.87 | 10.34 | 10.80 | 10.80 | 1.89% | 497,985 |
| Jun 14, 2024 | 10.51 | 10.67 | 10.39 | 10.60 | 10.60 | -0.56% | 361,158 |
| Jun 13, 2024 | 10.97 | 10.97 | 10.55 | 10.66 | 10.66 | -3.09% | 866,854 |
| Jun 12, 2024 | 11.18 | 11.24 | 10.77 | 11.00 | 11.00 | 1.20% | 712,662 |
| Jun 11, 2024 | 10.61 | 11.27 | 10.32 | 10.87 | 10.87 | 1.59% | 1,534,261 |
| Jun 10, 2024 | 10.14 | 10.99 | 10.11 | 10.70 | 10.70 | 4.29% | 911,300 |
| Jun 7, 2024 | 9.92 | 10.33 | 9.80 | 10.26 | 10.26 | 2.29% | 984,476 |
| Jun 6, 2024 | 9.90 | 10.20 | 9.90 | 10.03 | 10.03 | 0.75% | 497,680 |
| Jun 5, 2024 | 9.96 | 10.04 | 9.81 | 9.96 | 9.96 | 0.86% | 297,286 |
| Jun 4, 2024 | 10.04 | 10.18 | 9.76 | 9.87 | 9.87 | -1.89% | 393,524 |
| Jun 3, 2024 | 9.86 | 10.20 | 9.75 | 10.06 | 10.06 | 3.29% | 695,899 |
| May 31, 2024 | 9.77 | 9.84 | 9.59 | 9.74 | 9.74 | 0.41% | 382,550 |
| May 30, 2024 | 9.89 | 9.93 | 9.68 | 9.70 | 9.70 | -0.61% | 260,155 |
| May 29, 2024 | 9.68 | 9.82 | 9.59 | 9.76 | 9.76 | -0.71% | 261,584 |
| May 28, 2024 | 9.78 | 9.89 | 9.71 | 9.83 | 9.83 | 0.61% | 338,259 |
| May 24, 2024 | 9.88 | 9.96 | 9.72 | 9.77 | 9.77 | -0.61% | 232,580 |
| May 23, 2024 | 9.85 | 9.99 | 9.66 | 9.83 | 9.83 | 0.10% | 366,412 |
| May 22, 2024 | 10.08 | 10.08 | 9.80 | 9.82 | 9.82 | -2.58% | 317,744 |
| May 21, 2024 | 10.16 | 10.20 | 10.02 | 10.08 | 10.08 | -1.27% | 437,606 |
| May 20, 2024 | 10.16 | 10.42 | 10.15 | 10.21 | 10.21 | 0.29% | 415,547 |
| May 17, 2024 | 10.17 | 10.22 | 10.08 | 10.18 | 10.18 | 0.89% | 571,338 |
| May 16, 2024 | 10.27 | 10.35 | 10.03 | 10.09 | 10.09 | -2.13% | 419,832 |
| May 15, 2024 | 10.65 | 10.88 | 10.24 | 10.31 | 10.31 | -1.72% | 443,536 |
| May 14, 2024 | 10.50 | 10.67 | 10.43 | 10.49 | 10.49 | 1.84% | 416,285 |
| May 13, 2024 | 10.45 | 10.66 | 10.10 | 10.30 | 10.30 | -0.29% | 572,110 |
| May 10, 2024 | 9.96 | 10.84 | 9.96 | 10.33 | 10.33 | -2.36% | 775,487 |
| May 9, 2024 | 11.04 | 11.04 | 10.35 | 10.58 | 10.58 | -3.56% | 1,313,820 |
| May 8, 2024 | 10.83 | 11.04 | 10.79 | 10.97 | 10.97 | 0.18% | 458,436 |
| May 7, 2024 | 10.81 | 11.01 | 10.64 | 10.95 | 10.95 | 1.39% | 516,433 |
| May 6, 2024 | 10.39 | 10.82 | 10.32 | 10.80 | 10.80 | 4.55% | 888,858 |
| May 3, 2024 | 10.57 | 10.57 | 10.25 | 10.33 | 10.33 | -0.58% | 338,244 |
| May 2, 2024 | 10.29 | 10.53 | 10.24 | 10.39 | 10.39 | 2.26% | 570,227 |
| May 1, 2024 | 10.11 | 10.37 | 10.00 | 10.16 | 10.16 | -0.10% | 765,879 |
| Apr 30, 2024 | 9.97 | 10.31 | 9.92 | 10.17 | 10.17 | 0.89% | 620,931 |
| Apr 29, 2024 | 10.25 | 10.44 | 9.99 | 10.08 | 10.08 | -0.88% | 559,499 |
| Apr 26, 2024 | 10.03 | 10.23 | 9.98 | 10.17 | 10.17 | 1.60% | 688,233 |
| Apr 25, 2024 | 9.75 | 10.03 | 9.59 | 10.01 | 10.01 | 0.70% | 325,106 |