Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.660
-0.170 (-4.44%)
At close: Aug 14, 2026, 4:00 PM EDT
3.660
0.00 (0.00%)
After-hours: Aug 14, 2026, 5:15 PM EDT
Repay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.85 | 3.87 | 3.66 | 3.70 | - | -3.39% | 513,668 |
| Aug 13, 2026 | 3.81 | 3.84 | 3.67 | 3.83 | 3.83 | 1.86% | 618,607 |
| Aug 12, 2026 | 3.76 | 3.84 | 3.62 | 3.76 | 3.76 | 1.62% | 488,934 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.68 | 3.70 | 3.70 | -3.39% | 539,333 |
| Aug 10, 2026 | 3.91 | 3.97 | 3.79 | 3.83 | 3.83 | -3.04% | 433,023 |
| Aug 7, 2026 | 3.99 | 4.02 | 3.87 | 3.95 | 3.95 | -1.00% | 306,562 |
| Aug 6, 2026 | 3.99 | 4.04 | 3.86 | 3.99 | 3.99 | -0.25% | 421,103 |
| Aug 5, 2026 | 4.14 | 4.18 | 3.98 | 4.00 | 4.00 | -3.38% | 255,147 |
| Aug 4, 2026 | 4.13 | 4.19 | 4.08 | 4.14 | 4.14 | - | 435,476 |
| Aug 3, 2026 | 3.99 | 4.15 | 3.97 | 4.14 | 4.14 | 3.50% | 880,583 |
| Jul 31, 2026 | 3.90 | 4.00 | 3.86 | 4.00 | 4.00 | 1.01% | 548,579 |
| Jul 30, 2026 | 4.00 | 4.04 | 3.89 | 3.96 | 3.96 | -1.98% | 855,894 |
| Jul 29, 2026 | 4.16 | 4.23 | 3.96 | 4.04 | 4.04 | -2.88% | 547,957 |
| Jul 28, 2026 | 4.09 | 4.19 | 4.05 | 4.16 | 4.16 | 2.97% | 334,684 |
| Jul 27, 2026 | 3.81 | 4.07 | 3.79 | 4.04 | 4.04 | 6.32% | 295,813 |
| Jul 24, 2026 | 3.60 | 3.83 | 3.58 | 3.80 | 3.80 | 5.56% | 373,038 |
| Jul 23, 2026 | 3.59 | 3.68 | 3.48 | 3.60 | 3.60 | -1.64% | 511,098 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.14% | 344,528 |
| Jul 21, 2026 | 3.83 | 3.89 | 3.71 | 3.74 | 3.74 | -1.58% | 287,796 |
| Jul 20, 2026 | 3.93 | 3.93 | 3.73 | 3.80 | 3.80 | -2.06% | 305,765 |
| Jul 17, 2026 | 4.00 | 4.01 | 3.86 | 3.88 | 3.88 | -4.43% | 459,849 |
| Jul 16, 2026 | 4.07 | 4.14 | 4.04 | 4.06 | 4.06 | -0.73% | 423,300 |
| Jul 15, 2026 | 3.96 | 4.10 | 3.95 | 4.09 | 4.09 | 4.34% | 318,387 |
| Jul 14, 2026 | 3.94 | 3.98 | 3.88 | 3.92 | 3.92 | 1.03% | 299,527 |
| Jul 13, 2026 | 4.08 | 4.14 | 3.88 | 3.88 | 3.88 | -4.90% | 418,179 |
| Jul 10, 2026 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | 0.49% | 293,740 |
| Jul 9, 2026 | 3.89 | 4.11 | 3.88 | 4.06 | 4.06 | 3.84% | 321,775 |
| Jul 8, 2026 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.22% | 303,952 |
| Jul 7, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | 4.04 | -3.35% | 308,756 |
| Jul 6, 2026 | 4.24 | 4.24 | 4.13 | 4.18 | 4.18 | -1.42% | 323,266 |
| Jul 2, 2026 | 4.21 | 4.26 | 4.15 | 4.24 | 4.24 | 0.95% | 357,857 |
| Jul 1, 2026 | 4.24 | 4.35 | 4.19 | 4.20 | 4.20 | - | 812,561 |
| Jun 30, 2026 | 4.24 | 4.34 | 4.18 | 4.20 | 4.20 | -1.41% | 841,541 |
| Jun 29, 2026 | 4.27 | 4.55 | 4.20 | 4.26 | 4.26 | 18.99% | 5,549,570 |
| Jun 26, 2026 | 3.15 | 3.60 | 3.15 | 3.58 | 3.58 | 12.58% | 1,706,073 |
| Jun 25, 2026 | 3.26 | 3.28 | 3.15 | 3.18 | 3.18 | -2.45% | 306,752 |
| Jun 24, 2026 | 3.19 | 3.29 | 3.16 | 3.26 | 3.26 | 3.16% | 416,161 |
| Jun 23, 2026 | 3.17 | 3.28 | 3.16 | 3.16 | 3.16 | -0.63% | 412,974 |
| Jun 22, 2026 | 3.39 | 3.48 | 3.18 | 3.18 | 3.18 | -6.19% | 514,478 |
| Jun 18, 2026 | 3.33 | 3.42 | 3.21 | 3.39 | 3.39 | 2.11% | 1,061,938 |
| Jun 17, 2026 | 3.30 | 3.52 | 3.25 | 3.32 | 3.32 | 1.22% | 738,678 |
| Jun 16, 2026 | 3.36 | 3.47 | 3.23 | 3.28 | 3.28 | -2.67% | 698,979 |
| Jun 15, 2026 | 3.38 | 3.45 | 3.32 | 3.37 | 3.37 | - | 516,939 |
| Jun 12, 2026 | 3.43 | 3.50 | 3.37 | 3.37 | 3.37 | -1.46% | 266,910 |
| Jun 11, 2026 | 3.43 | 3.47 | 3.32 | 3.42 | 3.42 | 1.18% | 327,145 |
| Jun 10, 2026 | 3.44 | 3.48 | 3.37 | 3.38 | 3.38 | -1.46% | 247,858 |
| Jun 9, 2026 | 3.47 | 3.56 | 3.39 | 3.43 | 3.43 | -0.58% | 285,674 |
| Jun 8, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.58% | 309,297 |
| 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% | 448,726 |