Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.835
-0.575 (-13.04%)
At close: Apr 28, 2025, 4:00 PM
3.830
-0.005 (-0.13%)
After-hours: Apr 28, 2025, 5:45 PM EDT

Repay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20254.154.283.833.843.84-12.93%3,985,446
Apr 25, 20254.364.424.294.414.410.46%590,473
Apr 24, 20254.394.434.294.394.39-0.45%827,980
Apr 23, 20254.434.574.354.414.412.08%984,478
Apr 22, 20254.394.424.244.324.32-0.92%1,175,706
Apr 21, 20254.404.424.244.364.36-0.91%1,288,195
Apr 17, 20254.594.614.364.404.40-4.35%1,264,627
Apr 16, 20254.414.614.354.604.604.07%1,324,382
Apr 15, 20254.364.484.294.424.421.14%1,939,011
Apr 14, 20254.634.714.314.374.37-4.38%920,571
Apr 11, 20254.464.714.394.574.571.56%1,366,870
Apr 10, 20255.155.154.494.504.50-15.89%1,245,681
Apr 9, 20254.955.394.755.355.357.43%1,101,379
Apr 8, 20255.335.354.854.984.98-3.49%2,876,755
Apr 7, 20254.915.284.745.165.160.98%2,856,713
Apr 4, 20255.105.284.835.115.11-4.13%3,760,282
Apr 3, 20255.495.545.255.335.33-7.63%1,723,298
Apr 2, 20255.565.795.565.775.772.30%5,149,406
Apr 1, 20255.535.705.425.645.641.26%514,298
Mar 31, 20255.455.585.325.575.571.64%1,063,793
Mar 28, 20255.895.895.465.485.48-7.43%441,463
Mar 27, 20255.815.965.735.925.922.07%1,245,723
Mar 26, 20255.895.925.745.805.80-1.02%395,617
Mar 25, 20255.875.905.795.865.86-0.68%481,243
Mar 24, 20255.845.985.835.905.902.79%384,405
Mar 21, 20255.695.815.675.745.74-0.69%759,631
Mar 20, 20255.815.965.775.785.78-1.70%373,972
Mar 19, 20255.745.905.695.885.882.62%562,526
Mar 18, 20255.755.785.665.735.73-1.04%656,348
Mar 17, 20255.655.835.615.795.792.12%521,709
Mar 14, 20255.615.735.515.675.672.35%634,714
Mar 13, 20255.725.855.305.545.54-2.98%1,087,698
Mar 12, 20255.835.835.635.715.71-0.52%722,176
Mar 11, 20255.785.835.635.745.74-0.17%1,134,401
Mar 10, 20255.835.905.705.755.75-2.04%1,095,083
Mar 7, 20255.956.065.825.875.87-1.51%1,319,508
Mar 6, 20256.256.285.955.965.96-4.64%1,060,041
Mar 5, 20256.066.275.936.256.252.29%1,212,110
Mar 4, 20256.006.906.006.116.11-14.19%1,667,760
Mar 3, 20257.247.387.117.127.12-1.25%788,436
Feb 28, 20257.217.277.117.217.21-1,327,939
Feb 27, 20257.157.227.127.217.210.42%408,856
Feb 26, 20257.157.297.127.187.180.28%483,070
Feb 25, 20257.307.407.157.167.16-1.65%460,203
Feb 24, 20257.257.307.107.287.281.11%741,767
Feb 21, 20257.337.367.147.207.20-1.10%526,246
Feb 20, 20257.387.417.227.287.28-1.62%383,262
Feb 19, 20257.337.477.317.407.40-0.27%261,913
Feb 18, 20257.417.577.357.427.420.13%327,833
Feb 14, 20257.267.437.227.417.411.51%546,531