Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
5.67
+0.21 (3.85%)
At close: Aug 22, 2025, 4:00 PM
5.67
0.00 (-0.01%)
After-hours: Aug 22, 2025, 5:36 PM EDT
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.51 | 5.79 | 5.48 | 5.67 | 5.67 | 3.85% | 1,133,132 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.03 | 5.46 | 5.46 | -1.27% | 642,792 |
| Aug 20, 2025 | 5.55 | 5.57 | 5.45 | 5.53 | 5.53 | -1.07% | 726,355 |
| Aug 19, 2025 | 5.54 | 5.62 | 5.43 | 5.59 | 5.59 | 1.08% | 790,273 |
| Aug 18, 2025 | 5.46 | 5.67 | 5.44 | 5.53 | 5.53 | 1.84% | 1,204,452 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.14 | 5.43 | 5.43 | -1.45% | 1,251,206 |
| Aug 14, 2025 | 5.63 | 5.66 | 5.39 | 5.51 | 5.51 | -3.33% | 1,114,237 |
| Aug 13, 2025 | 5.42 | 5.86 | 5.40 | 5.70 | 5.70 | 6.54% | 2,451,987 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.01 | 5.35 | 5.35 | -0.19% | 2,311,510 |
| Aug 11, 2025 | 5.22 | 5.38 | 5.20 | 5.36 | 5.36 | 4.08% | 828,844 |
| Aug 8, 2025 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -3.20% | 945,146 |
| Aug 7, 2025 | 5.32 | 5.37 | 5.19 | 5.32 | 5.32 | 0.19% | 1,200,033 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.99 | 5.31 | 5.31 | 6.63% | 1,087,850 |
| Aug 5, 2025 | 4.94 | 4.99 | 4.84 | 4.98 | 4.98 | 1.22% | 507,427 |
| Aug 4, 2025 | 4.86 | 4.95 | 4.81 | 4.92 | 4.92 | 1.86% | 504,241 |
| Aug 1, 2025 | 4.85 | 5.00 | 4.72 | 4.83 | 4.83 | -1.83% | 997,329 |
| Jul 31, 2025 | 4.91 | 5.06 | 4.89 | 4.92 | 4.92 | -1.20% | 827,886 |
| Jul 30, 2025 | 5.09 | 5.20 | 4.97 | 4.98 | 4.98 | -1.78% | 771,770 |
| Jul 29, 2025 | 5.38 | 5.42 | 5.07 | 5.07 | 5.07 | -5.06% | 918,545 |
| Jul 28, 2025 | 5.39 | 5.55 | 5.31 | 5.34 | 5.34 | -0.93% | 1,597,647 |
| Jul 25, 2025 | 5.17 | 5.42 | 5.11 | 5.39 | 5.39 | 4.46% | 1,114,308 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.96% | 485,090 |
| Jul 23, 2025 | 5.24 | 5.30 | 5.14 | 5.21 | 5.21 | -0.57% | 823,274 |
| Jul 22, 2025 | 5.08 | 5.25 | 5.06 | 5.24 | 5.24 | 3.97% | 740,133 |
| Jul 21, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | 5.04 | 2.65% | 666,744 |
| Jul 18, 2025 | 5.00 | 5.03 | 4.91 | 4.91 | 4.91 | -0.81% | 930,527 |
| Jul 17, 2025 | 4.85 | 4.96 | 4.79 | 4.95 | 4.95 | 2.70% | 953,636 |
| Jul 16, 2025 | 4.70 | 4.82 | 4.64 | 4.82 | 4.82 | 3.88% | 931,351 |
| Jul 15, 2025 | 4.78 | 4.83 | 4.64 | 4.64 | 4.64 | -3.13% | 1,001,179 |
| Jul 14, 2025 | 4.80 | 4.96 | 4.77 | 4.79 | 4.79 | - | 1,063,951 |
| Jul 11, 2025 | 4.89 | 4.94 | 4.76 | 4.79 | 4.79 | -3.23% | 930,486 |
| Jul 10, 2025 | 5.08 | 5.12 | 4.92 | 4.95 | 4.95 | -2.17% | 1,131,799 |
| Jul 9, 2025 | 5.06 | 5.11 | 4.97 | 5.06 | 5.06 | 0.60% | 712,283 |
| Jul 8, 2025 | 4.91 | 5.10 | 4.91 | 5.03 | 5.03 | 3.07% | 955,057 |
| Jul 7, 2025 | 4.99 | 5.01 | 4.84 | 4.88 | 4.88 | -2.79% | 1,187,168 |
| Jul 3, 2025 | 4.97 | 5.06 | 4.94 | 5.02 | 5.02 | 2.45% | 631,079 |
| Jul 2, 2025 | 4.91 | 5.03 | 4.88 | 4.90 | 4.90 | 0.20% | 2,854,331 |
| Jul 1, 2025 | 4.79 | 5.02 | 4.79 | 4.89 | 4.89 | 1.45% | 1,197,286 |
| Jun 30, 2025 | 4.80 | 4.86 | 4.78 | 4.82 | 4.82 | 1.26% | 944,663 |
| Jun 27, 2025 | 4.79 | 4.86 | 4.74 | 4.76 | 4.76 | -0.21% | 2,365,461 |
| Jun 26, 2025 | 4.69 | 4.80 | 4.68 | 4.77 | 4.77 | 1.71% | 1,488,311 |
| Jun 25, 2025 | 4.78 | 4.86 | 4.65 | 4.69 | 4.69 | -1.88% | 1,050,255 |
| Jun 24, 2025 | 4.69 | 4.86 | 4.68 | 4.78 | 4.78 | 3.46% | 1,848,897 |
| Jun 23, 2025 | 4.63 | 4.67 | 4.55 | 4.62 | 4.62 | -0.22% | 1,238,885 |
| Jun 20, 2025 | 4.66 | 4.70 | 4.59 | 4.63 | 4.63 | 0.65% | 1,723,854 |
| Jun 18, 2025 | 4.60 | 4.74 | 4.59 | 4.60 | 4.60 | 0.22% | 1,334,712 |
| Jun 17, 2025 | 4.59 | 4.68 | 4.54 | 4.59 | 4.59 | -1.08% | 1,014,078 |
| Jun 16, 2025 | 4.81 | 4.90 | 4.61 | 4.64 | 4.64 | -2.93% | 1,209,696 |
| Jun 13, 2025 | 4.92 | 4.99 | 4.75 | 4.78 | 4.78 | -4.40% | 2,056,246 |
| Jun 12, 2025 | 5.09 | 5.17 | 4.98 | 5.00 | 5.00 | -2.91% | 832,190 |