Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.950
+0.130 (3.40%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Repay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.84 | 4.01 | 3.84 | 3.95 | 3.95 | 3.40% | 394,718 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.78 | 3.82 | 3.82 | -1.29% | 238,277 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | - | 154,333 |
| Oct 8, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | 3.87 | 1.57% | 371,973 |
| Oct 7, 2026 | 3.83 | 3.86 | 3.79 | 3.81 | 3.81 | -0.52% | 147,476 |
| Oct 6, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -1.79% | 164,967 |
| Oct 5, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 2.09% | 276,120 |
| Oct 2, 2026 | 3.78 | 3.82 | 3.68 | 3.82 | 3.82 | 2.41% | 384,177 |
| Oct 1, 2026 | 3.64 | 3.77 | 3.64 | 3.73 | 3.73 | 3.04% | 309,379 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | 3.62 | -2.69% | 637,349 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | 3.72 | -0.80% | 718,820 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | 3.75 | -1.06% | 444,920 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.75 | 3.79 | 3.79 | -3.56% | 383,626 |
| Sep 24, 2026 | 3.81 | 3.99 | 3.78 | 3.93 | 3.93 | 3.42% | 350,811 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.80 | 3.80 | -2.31% | 392,890 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | 3.89 | -1.02% | 390,307 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | 3.93 | -1.26% | 338,183 |
| Sep 18, 2026 | 3.94 | 3.99 | 3.90 | 3.98 | 3.98 | 0.76% | 555,430 |
| Sep 17, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | 3.95 | 3.95% | 267,439 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | 0.53% | 315,604 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | 3.78 | 2.16% | 518,921 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 619,687 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | - | 322,120 |
| Sep 10, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | 3.56 | 0.28% | 343,358 |
| Sep 9, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -3.53% | 416,889 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.65 | 3.68 | 3.68 | -5.15% | 402,926 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | - | 171,465 |
| Sep 3, 2026 | 3.87 | 3.90 | 3.78 | 3.88 | 3.88 | 1.31% | 319,412 |
| Sep 2, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | 3.83 | 9.12% | 930,263 |
| Sep 1, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 242,032 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | 3.59 | -4.01% | 636,607 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | 3.74 | -1.06% | 386,680 |
| Aug 27, 2026 | 3.73 | 3.82 | 3.71 | 3.78 | 3.78 | 0.53% | 218,601 |
| Aug 26, 2026 | 3.85 | 3.89 | 3.75 | 3.76 | 3.76 | -2.08% | 268,375 |
| Aug 25, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | 3.84 | - | 378,836 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.78 | 3.84 | 3.84 | -4.24% | 311,321 |
| Aug 21, 2026 | 3.89 | 4.01 | 3.85 | 4.01 | 4.01 | 3.89% | 290,802 |
| Aug 20, 2026 | 3.63 | 3.87 | 3.60 | 3.86 | 3.86 | 4.61% | 312,427 |
| Aug 19, 2026 | 3.66 | 3.79 | 3.65 | 3.69 | 3.69 | 0.54% | 322,879 |
| Aug 18, 2026 | 3.51 | 3.73 | 3.49 | 3.67 | 3.67 | 4.56% | 347,783 |
| Aug 17, 2026 | 3.64 | 3.66 | 3.48 | 3.51 | 3.51 | -4.10% | 634,795 |
| Aug 14, 2026 | 3.85 | 3.87 | 3.65 | 3.66 | 3.66 | -4.44% | 709,123 |
| Aug 13, 2026 | 3.81 | 3.84 | 3.67 | 3.83 | 3.83 | 1.86% | 820,808 |
| Aug 12, 2026 | 3.76 | 3.84 | 3.62 | 3.76 | 3.76 | 1.62% | 498,119 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.68 | 3.70 | 3.70 | -3.39% | 742,634 |
| Aug 10, 2026 | 3.91 | 3.97 | 3.79 | 3.83 | 3.83 | -3.04% | 453,644 |
| 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% | 469,640 |
| Aug 5, 2026 | 4.14 | 4.18 | 3.98 | 4.00 | 4.00 | -3.38% | 255,651 |
| Aug 4, 2026 | 4.13 | 4.19 | 4.08 | 4.14 | 4.14 | - | 435,921 |