Skip to main content
Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
8.06
+0.21 (2.68%)
Nov 4, 2024, 4:00 PM EST - Market closed

Repay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20247.878.197.858.068.062.68%638,327
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
Jul 31, 20249.829.839.609.629.62-1.23%803,295
Jul 30, 20249.909.969.709.749.74-1.12%554,482
Jul 29, 20249.9610.029.819.859.85-0.71%388,344
Jul 26, 20249.819.939.809.929.922.37%537,668
Jul 25, 20249.639.879.549.699.691.04%1,403,112
Jul 24, 20249.729.869.569.599.59-2.14%388,969
Jul 23, 20249.639.909.529.809.801.55%698,505
Jul 22, 20249.789.819.609.659.65-1.03%842,704
Jul 19, 20249.809.869.729.759.75-0.31%447,448
Jul 18, 20249.9910.069.709.789.78-2.78%560,053
Jul 17, 20249.7310.169.7310.0610.062.44%1,610,489
Jul 16, 20249.739.839.669.829.822.40%602,409
Jul 15, 20249.589.739.529.599.591.37%828,988
Jul 12, 20249.579.689.449.469.46-0.32%782,311
Jul 11, 20249.339.609.289.499.493.49%1,483,059
Jul 10, 20249.569.579.119.179.17-3.47%4,247,823
Jul 9, 20249.589.639.189.509.50-1.96%1,615,612
Jul 8, 20249.699.759.319.699.690.73%3,648,272
Jul 5, 20249.409.649.199.629.622.12%1,817,105
Jul 3, 20248.569.488.539.429.42-7.74%17,436,600
Jul 2, 202410.4310.5910.1510.2110.21-2.11%821,303
Jul 1, 202410.5610.6010.0610.4310.43-1.23%934,039
Jun 28, 202410.7110.8610.3910.5610.56-0.66%1,835,979
Jun 27, 202410.5910.6510.2910.6310.631.14%464,024
Jun 26, 202410.3810.5310.3410.5110.510.57%372,735
Jun 25, 202410.5510.5510.3510.4510.45-1.23%555,999
Jun 24, 202410.5010.6310.3310.5810.580.76%562,767
Jun 21, 202410.6710.7810.4410.5010.50-1.78%1,324,249
Jun 20, 202410.6510.7510.5710.6910.69-0.47%526,810
Jun 18, 202410.8110.9310.7110.7410.74-0.56%364,593
Jun 17, 202410.5910.8710.3410.8010.801.89%497,985
Jun 14, 202410.5110.6710.3910.6010.60-0.56%361,158
Jun 13, 202410.9710.9710.5510.6610.66-3.09%866,854