Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
7.20
-0.08 (-1.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 7.42 | 7.55 | 7.35 | 7.42 | 7.42 | -0.13% | 394,188 |
| Jan 15, 2025 | 7.66 | 7.67 | 7.42 | 7.43 | 7.43 | -0.27% | 346,262 |
| Jan 14, 2025 | 7.33 | 7.51 | 7.29 | 7.45 | 7.45 | 2.05% | 790,424 |
| Jan 13, 2025 | 7.22 | 7.34 | 7.15 | 7.30 | 7.30 | 0.69% | 538,314 |
| Jan 10, 2025 | 7.34 | 7.53 | 7.25 | 7.25 | 7.25 | -3.33% | 729,105 |
| Jan 8, 2025 | 7.49 | 7.62 | 7.44 | 7.50 | 7.50 | -0.53% | 348,832 |
| Jan 7, 2025 | 7.67 | 7.71 | 7.44 | 7.54 | 7.54 | -1.44% | 630,360 |
| Jan 6, 2025 | 7.68 | 7.83 | 7.64 | 7.65 | 7.65 | -0.65% | 380,522 |
| Jan 3, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 7.70 | 0.79% | 229,295 |
| Jan 2, 2025 | 7.74 | 7.86 | 7.59 | 7.64 | 7.64 | 0.13% | 263,791 |
| Dec 31, 2024 | 7.63 | 7.73 | 7.61 | 7.63 | 7.63 | 0.53% | 341,834 |
| Dec 30, 2024 | 7.68 | 7.72 | 7.58 | 7.59 | 7.59 | -1.94% | 362,858 |
| Dec 27, 2024 | 7.84 | 7.88 | 7.70 | 7.74 | 7.74 | -1.65% | 393,851 |
| Dec 26, 2024 | 7.72 | 7.90 | 7.62 | 7.87 | 7.87 | 1.03% | 227,728 |
| Dec 24, 2024 | 7.71 | 7.80 | 7.68 | 7.79 | 7.79 | 1.17% | 130,055 |
| Dec 23, 2024 | 7.78 | 8.00 | 7.65 | 7.70 | 7.70 | -1.03% | 651,408 |
| Dec 20, 2024 | 7.77 | 7.99 | 7.73 | 7.78 | 7.78 | -1.39% | 2,166,301 |
| Dec 19, 2024 | 7.91 | 8.20 | 7.72 | 7.89 | 7.89 | 0.64% | 747,357 |
| Dec 18, 2024 | 8.11 | 8.25 | 7.76 | 7.84 | 7.84 | -2.49% | 760,725 |
| Dec 17, 2024 | 8.21 | 8.37 | 8.01 | 8.04 | 8.04 | -2.31% | 458,186 |
| Dec 16, 2024 | 8.11 | 8.36 | 8.09 | 8.23 | 8.23 | 0.86% | 501,187 |
| Dec 13, 2024 | 8.19 | 8.19 | 8.06 | 8.16 | 8.16 | 0.12% | 434,662 |
| Dec 12, 2024 | 8.28 | 8.37 | 8.15 | 8.15 | 8.15 | -1.81% | 535,050 |
| Dec 11, 2024 | 8.03 | 8.31 | 8.03 | 8.30 | 8.30 | 4.53% | 1,173,896 |
| Dec 10, 2024 | 8.06 | 8.06 | 7.85 | 7.94 | 7.94 | -1.37% | 1,124,645 |
| Dec 9, 2024 | 8.03 | 8.14 | 7.96 | 8.05 | 8.05 | 0.88% | 463,661 |
| Dec 6, 2024 | 7.74 | 8.00 | 7.72 | 7.98 | 7.98 | 3.91% | 654,457 |
| Dec 5, 2024 | 7.91 | 7.93 | 7.66 | 7.68 | 7.68 | -3.27% | 561,281 |
| Dec 4, 2024 | 7.95 | 8.14 | 7.89 | 7.94 | 7.94 | 0.13% | 614,895 |
| Dec 3, 2024 | 8.42 | 8.57 | 7.92 | 7.93 | 7.93 | -5.93% | 600,511 |
| Dec 2, 2024 | 8.14 | 8.44 | 8.11 | 8.43 | 8.43 | 4.33% | 595,651 |
| Nov 29, 2024 | 8.28 | 8.29 | 8.08 | 8.08 | 8.08 | -1.58% | 406,365 |
| Nov 27, 2024 | 8.16 | 8.33 | 8.16 | 8.21 | 8.21 | 1.61% | 435,384 |
| Nov 26, 2024 | 8.10 | 8.28 | 8.04 | 8.08 | 8.08 | -1.46% | 742,316 |
| Nov 25, 2024 | 8.09 | 8.32 | 8.06 | 8.20 | 8.20 | 1.86% | 892,260 |
| Nov 22, 2024 | 8.09 | 8.16 | 8.01 | 8.05 | 8.05 | 0.25% | 1,308,130 |
| Nov 21, 2024 | 8.09 | 8.24 | 8.01 | 8.03 | 8.03 | 0.12% | 1,193,758 |
| Nov 20, 2024 | 7.87 | 8.02 | 7.81 | 8.02 | 8.02 | 1.65% | 710,221 |
| Nov 19, 2024 | 7.79 | 8.14 | 7.76 | 7.89 | 7.89 | 0.38% | 359,043 |
| Nov 18, 2024 | 7.85 | 7.94 | 7.77 | 7.86 | 7.86 | 0.13% | 477,180 |
| Nov 15, 2024 | 8.04 | 8.35 | 7.83 | 7.85 | 7.85 | -1.75% | 752,269 |
| Nov 14, 2024 | 8.67 | 8.68 | 7.97 | 7.99 | 7.99 | -7.84% | 1,150,869 |
| Nov 13, 2024 | 9.22 | 9.75 | 8.64 | 8.67 | 8.67 | -1.37% | 1,187,673 |
| Nov 12, 2024 | 8.91 | 9.09 | 8.70 | 8.79 | 8.79 | -2.33% | 694,091 |
| Nov 11, 2024 | 8.86 | 9.11 | 8.78 | 9.00 | 9.00 | 2.74% | 948,154 |
| Nov 8, 2024 | 8.76 | 8.92 | 8.64 | 8.76 | 8.76 | 0.57% | 458,757 |
| Nov 7, 2024 | 8.80 | 8.88 | 8.61 | 8.71 | 8.71 | -1.02% | 533,035 |
| Nov 6, 2024 | 8.37 | 8.90 | 8.37 | 8.80 | 8.80 | 7.84% | 986,062 |
| Nov 5, 2024 | 8.00 | 8.18 | 7.82 | 8.16 | 8.16 | 1.24% | 453,997 |
| Nov 4, 2024 | 7.87 | 8.19 | 7.85 | 8.06 | 8.06 | 2.68% | 638,330 |
| Nov 1, 2024 | 7.95 | 8.00 | 7.73 | 7.85 | 7.85 | -1.32% | 469,714 |
| Oct 31, 2024 | 7.97 | 8.22 | 7.95 | 7.96 | 7.96 | -0.56% | 814,315 |
| Oct 30, 2024 | 7.59 | 8.04 | 7.53 | 8.00 | 8.00 | 4.58% | 572,840 |
| Oct 29, 2024 | 7.65 | 7.73 | 7.60 | 7.65 | 7.65 | -0.91% | 434,602 |
| Oct 28, 2024 | 7.74 | 7.81 | 7.66 | 7.72 | 7.72 | -0.26% | 805,617 |
| Oct 25, 2024 | 7.63 | 7.79 | 7.57 | 7.74 | 7.74 | 1.71% | 589,688 |
| Oct 24, 2024 | 7.82 | 7.82 | 7.58 | 7.61 | 7.61 | -2.31% | 456,642 |
| Oct 23, 2024 | 7.59 | 7.86 | 7.55 | 7.79 | 7.79 | 1.96% | 499,110 |
| Oct 22, 2024 | 7.57 | 7.69 | 7.57 | 7.64 | 7.64 | 0.79% | 481,347 |
| Oct 21, 2024 | 7.83 | 7.87 | 7.58 | 7.58 | 7.58 | -3.56% | 462,911 |
| Oct 18, 2024 | 7.79 | 7.91 | 7.74 | 7.86 | 7.86 | 1.03% | 332,559 |
| Oct 17, 2024 | 7.88 | 7.88 | 7.75 | 7.78 | 7.78 | -1.39% | 465,932 |
| Oct 16, 2024 | 7.88 | 7.97 | 7.81 | 7.89 | 7.89 | 1.15% | 521,839 |
| Oct 15, 2024 | 7.95 | 7.98 | 7.74 | 7.80 | 7.80 | -2.13% | 399,438 |
| Oct 14, 2024 | 7.91 | 8.06 | 7.76 | 7.97 | 7.97 | 0.89% | 538,612 |
| Oct 11, 2024 | 7.77 | 7.96 | 7.75 | 7.90 | 7.90 | 1.41% | 416,156 |
| Oct 10, 2024 | 7.81 | 7.88 | 7.73 | 7.79 | 7.79 | -2.38% | 299,903 |
| Oct 9, 2024 | 7.89 | 8.04 | 7.89 | 7.98 | 7.98 | 1.40% | 396,289 |
| Oct 8, 2024 | 7.84 | 7.94 | 7.80 | 7.87 | 7.87 | 0.25% | 378,141 |
| Oct 7, 2024 | 7.95 | 7.95 | 7.78 | 7.85 | 7.85 | -0.13% | 334,185 |
| Oct 4, 2024 | 7.79 | 7.87 | 7.70 | 7.86 | 7.86 | 3.01% | 581,362 |
| Oct 3, 2024 | 7.69 | 7.80 | 7.53 | 7.63 | 7.63 | -2.43% | 537,356 |
| Oct 2, 2024 | 7.96 | 8.02 | 7.77 | 7.82 | 7.82 | -2.13% | 520,762 |
| Oct 1, 2024 | 8.12 | 8.14 | 7.94 | 7.99 | 7.99 | -2.08% | 483,244 |
| Sep 30, 2024 | 8.11 | 8.23 | 8.06 | 8.16 | 8.16 | 0.25% | 339,419 |
| Sep 27, 2024 | 8.20 | 8.27 | 8.12 | 8.14 | 8.14 | 0.62% | 242,619 |