Skip to main content
Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
7.78
-0.11 (-1.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

Repay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.777.997.737.787.78-1.39%2,166,301
Dec 19, 20247.918.207.727.897.890.64%747,357
Dec 18, 20248.118.257.767.847.84-2.49%760,725
Dec 17, 20248.218.378.018.048.04-2.31%458,186
Dec 16, 20248.118.368.098.238.230.86%501,187
Dec 13, 20248.198.198.068.168.160.12%434,662
Dec 12, 20248.288.378.158.158.15-1.81%535,050
Dec 11, 20248.038.318.038.308.304.53%1,173,896
Dec 10, 20248.068.067.857.947.94-1.37%1,124,645
Dec 9, 20248.038.147.968.058.050.88%463,661
Dec 6, 20247.748.007.727.987.983.91%654,457
Dec 5, 20247.917.937.667.687.68-3.27%561,281
Dec 4, 20247.958.147.897.947.940.13%614,895
Dec 3, 20248.428.577.927.937.93-5.93%600,511
Dec 2, 20248.148.448.118.438.434.33%595,651
Nov 29, 20248.288.298.088.088.08-1.58%406,365
Nov 27, 20248.168.338.168.218.211.61%435,384
Nov 26, 20248.108.288.048.088.08-1.46%742,316
Nov 25, 20248.098.328.068.208.201.86%892,260
Nov 22, 20248.098.168.018.058.050.25%1,308,130
Nov 21, 20248.098.248.018.038.030.12%1,193,758
Nov 20, 20247.878.027.818.028.021.65%710,221
Nov 19, 20247.798.147.767.897.890.38%359,043
Nov 18, 20247.857.947.777.867.860.13%477,180
Nov 15, 20248.048.357.837.857.85-1.75%752,269
Nov 14, 20248.678.687.977.997.99-7.84%1,150,869
Nov 13, 20249.229.758.648.678.67-1.37%1,187,673
Nov 12, 20248.919.098.708.798.79-2.33%694,091
Nov 11, 20248.869.118.789.009.002.74%948,154
Nov 8, 20248.768.928.648.768.760.57%458,757
Nov 7, 20248.808.888.618.718.71-1.02%533,035
Nov 6, 20248.378.908.378.808.807.84%986,062
Nov 5, 20248.008.187.828.168.161.24%453,997
Nov 4, 20247.878.197.858.068.062.68%638,330
Nov 1, 20247.958.007.737.857.85-1.32%469,714
Oct 31, 20247.978.227.957.967.96-0.56%814,315
Oct 30, 20247.598.047.538.008.004.58%572,840
Oct 29, 20247.657.737.607.657.65-0.91%434,602
Oct 28, 20247.747.817.667.727.72-0.26%805,617
Oct 25, 20247.637.797.577.747.741.71%589,688
Oct 24, 20247.827.827.587.617.61-2.31%456,642
Oct 23, 20247.597.867.557.797.791.96%499,110
Oct 22, 20247.577.697.577.647.640.79%481,347
Oct 21, 20247.837.877.587.587.58-3.56%462,911
Oct 18, 20247.797.917.747.867.861.03%332,559
Oct 17, 20247.887.887.757.787.78-1.39%465,932
Oct 16, 20247.887.977.817.897.891.15%521,839
Oct 15, 20247.957.987.747.807.80-2.13%399,438
Oct 14, 20247.918.067.767.977.970.89%538,612
Oct 11, 20247.777.967.757.907.901.41%416,156
Oct 10, 20247.817.887.737.797.79-2.38%299,903
Oct 9, 20247.898.047.897.987.981.40%396,289
Oct 8, 20247.847.947.807.877.870.25%378,141
Oct 7, 20247.957.957.787.857.85-0.13%334,185
Oct 4, 20247.797.877.707.867.863.01%581,362
Oct 3, 20247.697.807.537.637.63-2.43%537,356
Oct 2, 20247.968.027.777.827.82-2.13%520,762
Oct 1, 20248.128.147.947.997.99-2.08%483,244
Sep 30, 20248.118.238.068.168.160.25%339,419
Sep 27, 20248.208.278.128.148.140.62%242,619
Sep 26, 20248.118.158.018.098.091.00%381,812
Sep 25, 20248.358.378.008.018.01-3.96%547,006
Sep 24, 20248.598.598.288.348.34-2.34%686,728
Sep 23, 20248.718.768.498.548.54-1.39%525,795
Sep 20, 20248.528.768.528.668.660.58%1,211,582
Sep 19, 20248.588.638.368.618.613.11%596,909
Sep 18, 20248.268.568.198.358.350.97%495,589
Sep 17, 20248.158.298.088.278.272.73%542,955
Sep 16, 20248.098.147.968.058.05-0.12%642,096
Sep 13, 20247.938.117.908.068.062.54%549,102
Sep 12, 20247.917.997.807.867.86-945,781
Sep 11, 20247.887.947.667.867.86-0.88%826,329
Sep 10, 20247.957.987.717.937.93-0.50%2,984,324
Sep 9, 20247.878.147.877.977.97-0.62%806,282
Sep 6, 20248.438.518.028.028.02-5.20%1,050,580
Sep 5, 20248.338.468.108.468.461.93%2,355,713
Sep 4, 20248.318.448.228.308.30-0.48%1,611,878
Sep 3, 20248.358.498.258.348.34-1.42%1,592,780
Aug 30, 20248.488.618.368.468.460.24%1,427,275
Aug 29, 20248.458.568.398.448.440.48%966,385
Aug 28, 20248.398.508.278.408.40-0.12%1,269,637
Aug 27, 20248.548.668.388.418.41-2.21%864,711
Aug 26, 20248.738.928.578.608.60-0.69%1,075,364
Aug 23, 20248.428.798.418.668.663.71%1,691,804
Aug 22, 20248.398.518.298.358.35-0.83%1,637,033
Aug 21, 20248.378.458.218.428.421.45%1,229,521
Aug 20, 20248.398.518.258.308.30-0.95%1,766,871
Aug 19, 20248.268.398.108.388.381.70%1,437,041
Aug 16, 20248.248.418.228.248.24-0.24%1,299,123
Aug 15, 20248.038.307.978.268.263.51%1,939,874
Aug 14, 20248.138.177.947.987.98-1.48%843,020
Aug 13, 20248.118.147.908.108.100.62%985,393
Aug 12, 20248.028.218.008.058.05-1.23%956,751
Aug 9, 20248.718.818.078.158.15-10.14%1,503,471
Aug 8, 20248.819.118.679.079.074.73%1,494,311
Aug 7, 20249.029.038.528.668.66-2.15%1,495,844
Aug 6, 20248.798.988.538.858.850.23%784,898
Aug 5, 20248.809.168.688.838.83-4.33%1,425,302
Aug 2, 20249.089.238.699.239.23-1.39%1,428,124
Aug 1, 20249.639.709.259.369.36-2.70%1,105,629