Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.465
-0.255 (-6.85%)
At close: Jun 5, 2026, 4:00 PM EDT
3.470
+0.005 (0.14%)
After-hours: Jun 5, 2026, 4:15 PM EDT
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.69 | 3.69 | 3.45 | 3.47 | 3.47 | -6.72% | 380,067 |
| Jun 4, 2026 | 3.70 | 3.77 | 3.66 | 3.72 | 3.72 | 1.92% | 448,694 |
| Jun 3, 2026 | 3.92 | 3.92 | 3.54 | 3.65 | 3.65 | -7.12% | 740,068 |
| Jun 2, 2026 | 4.00 | 4.22 | 3.93 | 3.93 | 3.93 | -2.48% | 962,275 |
| Jun 1, 2026 | 3.87 | 4.13 | 3.82 | 4.03 | 4.03 | 3.87% | 1,186,153 |
| May 29, 2026 | 3.79 | 3.95 | 3.75 | 3.88 | 3.88 | 2.65% | 466,597 |
| May 28, 2026 | 3.75 | 3.81 | 3.72 | 3.78 | 3.78 | 0.80% | 360,244 |
| May 27, 2026 | 3.79 | 3.86 | 3.74 | 3.75 | 3.75 | - | 390,697 |
| May 26, 2026 | 3.49 | 3.80 | 3.46 | 3.75 | 3.75 | 7.45% | 550,428 |
| May 22, 2026 | 3.35 | 3.50 | 3.30 | 3.49 | 3.49 | 4.18% | 402,444 |
| May 21, 2026 | 3.25 | 3.36 | 3.17 | 3.35 | 3.35 | 1.21% | 287,569 |
| May 20, 2026 | 3.42 | 3.44 | 3.24 | 3.31 | 3.31 | -3.50% | 823,480 |
| May 19, 2026 | 3.50 | 3.56 | 3.40 | 3.43 | 3.43 | -2.28% | 435,020 |
| May 18, 2026 | 3.45 | 3.62 | 3.42 | 3.51 | 3.51 | 1.15% | 476,266 |
| May 15, 2026 | 3.33 | 3.48 | 3.31 | 3.47 | 3.47 | 2.97% | 602,428 |
| May 14, 2026 | 3.29 | 3.40 | 3.25 | 3.37 | 3.37 | 1.81% | 442,423 |
| May 13, 2026 | 3.32 | 3.37 | 3.24 | 3.31 | 3.31 | -1.49% | 865,867 |
| May 12, 2026 | 3.36 | 3.37 | 3.25 | 3.36 | 3.36 | 0.30% | 405,946 |
| May 11, 2026 | 3.55 | 3.55 | 3.30 | 3.35 | 3.35 | -5.37% | 549,735 |
| May 8, 2026 | 3.56 | 3.59 | 3.43 | 3.54 | 3.54 | 1.43% | 579,031 |
| May 7, 2026 | 3.42 | 3.56 | 3.40 | 3.49 | 3.49 | 1.16% | 498,771 |
| May 6, 2026 | 3.57 | 3.60 | 3.44 | 3.45 | 3.45 | -3.36% | 794,967 |
| May 5, 2026 | 3.83 | 3.94 | 3.50 | 3.57 | 3.57 | -10.75% | 1,304,032 |
| May 4, 2026 | 3.86 | 4.11 | 3.85 | 4.00 | 4.00 | 3.63% | 1,424,913 |
| May 1, 2026 | 3.86 | 3.88 | 3.74 | 3.86 | 3.86 | 1.85% | 1,464,597 |
| Apr 30, 2026 | 3.76 | 3.84 | 3.67 | 3.79 | 3.79 | 0.53% | 767,468 |
| Apr 29, 2026 | 4.01 | 4.02 | 3.76 | 3.77 | 3.77 | -7.14% | 797,254 |
| Apr 28, 2026 | 3.95 | 4.16 | 3.95 | 4.06 | 4.06 | 0.50% | 1,001,146 |
| Apr 27, 2026 | 3.75 | 4.14 | 3.71 | 4.04 | 4.04 | 10.38% | 1,841,782 |
| Apr 24, 2026 | 4.00 | 4.03 | 3.63 | 3.66 | 3.66 | -8.96% | 1,556,769 |
| Apr 23, 2026 | 3.90 | 4.10 | 3.82 | 4.02 | 4.02 | 1.52% | 2,825,528 |
| Apr 22, 2026 | 3.83 | 3.97 | 3.76 | 3.96 | 3.96 | 3.94% | 1,129,874 |
| Apr 21, 2026 | 4.02 | 4.09 | 3.80 | 3.81 | 3.81 | -5.93% | 1,293,102 |
| Apr 20, 2026 | 4.08 | 4.15 | 3.87 | 4.05 | 4.05 | -1.46% | 3,735,754 |
| Apr 17, 2026 | 3.98 | 4.29 | 3.73 | 4.11 | 4.11 | 29.25% | 25,111,353 |
| Apr 16, 2026 | 3.13 | 3.22 | 3.10 | 3.18 | 3.18 | 0.95% | 541,643 |
| Apr 15, 2026 | 3.07 | 3.20 | 3.07 | 3.15 | 3.15 | 2.61% | 708,263 |
| Apr 14, 2026 | 3.17 | 3.29 | 3.04 | 3.07 | 3.07 | -1.29% | 949,669 |
| Apr 13, 2026 | 2.96 | 3.13 | 2.92 | 3.11 | 3.11 | 3.32% | 997,350 |
| Apr 10, 2026 | 2.88 | 3.14 | 2.88 | 3.01 | 3.01 | 5.24% | 1,844,971 |
| Apr 9, 2026 | 2.70 | 2.87 | 2.64 | 2.86 | 2.86 | 5.15% | 1,635,148 |
| Apr 8, 2026 | 2.46 | 2.73 | 2.45 | 2.72 | 2.72 | 13.33% | 3,055,150 |
| Apr 7, 2026 | 2.44 | 2.49 | 2.30 | 2.40 | 2.40 | -2.04% | 2,848,267 |
| Apr 6, 2026 | 2.58 | 2.69 | 2.45 | 2.45 | 2.45 | -5.04% | 1,353,345 |
| Apr 2, 2026 | 2.60 | 2.60 | 2.40 | 2.58 | 2.58 | 0.39% | 2,919,557 |
| Apr 1, 2026 | 2.67 | 2.69 | 2.40 | 2.57 | 2.57 | -1.15% | 2,571,098 |
| Mar 31, 2026 | 3.09 | 3.10 | 2.59 | 2.60 | 2.60 | -16.67% | 2,427,857 |
| Mar 30, 2026 | 3.27 | 3.33 | 3.06 | 3.12 | 3.12 | 1.96% | 952,498 |
| Mar 27, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 931,743 |
| Mar 26, 2026 | 3.02 | 3.13 | 3.00 | 3.04 | 3.04 | -1.30% | 1,296,424 |