Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.890
-0.090 (-1.81%)
At close: Oct 7, 2025, 4:00 PM EDT
4.980
+0.090 (1.84%)
After-hours: Oct 7, 2025, 4:55 PM EDT

Repay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.035.064.894.894.89-1.81%651,434
Oct 6, 20255.305.304.964.984.98-5.14%609,335
Oct 3, 20255.235.395.225.255.250.19%343,710
Oct 2, 20255.235.285.155.245.24-520,401
Oct 1, 20255.155.305.155.245.240.19%753,026
Sep 30, 20255.325.375.075.235.23-1.69%821,204
Sep 29, 20255.235.335.065.325.323.30%719,736
Sep 26, 20255.135.305.085.155.150.59%940,170
Sep 25, 20255.285.335.075.125.12-4.12%641,559
Sep 24, 20255.395.455.305.345.340.19%1,035,394
Sep 23, 20255.705.755.305.335.33-6.00%647,935
Sep 22, 20255.455.765.385.675.674.04%736,044
Sep 19, 20255.785.785.455.455.45-5.22%1,299,419
Sep 18, 20255.715.805.665.755.751.77%520,183
Sep 17, 20255.725.775.515.655.65-1.05%1,471,280
Sep 16, 20255.655.755.635.715.710.88%445,924
Sep 15, 20255.885.905.535.665.66-3.90%1,060,081
Sep 12, 20255.925.965.805.895.89-0.51%516,666
Sep 11, 20255.705.935.705.925.924.59%688,551
Sep 10, 20255.955.955.625.665.66-5.03%685,007
Sep 9, 20255.906.005.865.965.960.68%463,231
Sep 8, 20255.915.955.755.925.920.68%477,528
Sep 5, 20255.715.905.665.885.883.34%457,157
Sep 4, 20255.615.795.525.695.691.61%558,535
Sep 3, 20255.645.705.545.605.60-1.23%902,054
Sep 2, 20255.805.885.635.675.67-4.22%635,129
Aug 29, 20255.986.065.855.925.92-0.34%705,289
Aug 28, 20255.935.985.805.945.941.02%679,120
Aug 27, 20255.815.935.805.885.880.86%980,875
Aug 26, 20255.725.875.705.835.831.75%734,058
Aug 25, 20255.685.775.605.735.731.06%578,548
Aug 22, 20255.515.795.485.675.673.85%1,133,132
Aug 21, 20255.525.525.035.465.46-1.27%642,792
Aug 20, 20255.555.575.455.535.53-1.07%726,355
Aug 19, 20255.545.625.435.595.591.08%790,273
Aug 18, 20255.465.675.445.535.531.84%1,204,452
Aug 15, 20255.555.645.145.435.43-1.45%1,251,206
Aug 14, 20255.635.665.395.515.51-3.33%1,114,237
Aug 13, 20255.425.865.405.705.706.54%2,451,987
Aug 12, 20255.615.615.015.355.35-0.19%2,311,510
Aug 11, 20255.225.385.205.365.364.08%828,844
Aug 8, 20255.325.405.145.155.15-3.20%945,146
Aug 7, 20255.325.375.195.325.320.19%1,200,033
Aug 6, 20255.015.324.995.315.316.63%1,087,850
Aug 5, 20254.944.994.844.984.981.22%507,427
Aug 4, 20254.864.954.814.924.921.86%504,241
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