Repay Holdings Corp. Class A RPAY
NASDAQ · United States · Commercial Services
$3.73+0.11 (+3.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.73 | +3.04% | $3.64 | $3.77 | $3.63 | 309.40K |
| 2026-09-30 | $3.62 | -2.69% | $3.75 | $3.78 | $3.60 | 637.30K |
| 2026-09-29 | $3.72 | -0.80% | $3.74 | $3.75 | $3.68 | 718.80K |
| 2026-09-28 | $3.75 | -1.06% | $3.76 | $3.78 | $3.67 | 444.90K |
| 2026-09-25 | $3.79 | -3.56% | $3.94 | $3.94 | $3.75 | 383.60K |
| 2026-09-24 | $3.93 | +3.42% | $3.81 | $3.99 | $3.78 | 350.80K |
| 2026-09-23 | $3.80 | -2.31% | $3.86 | $3.88 | $3.75 | 392.90K |
| 2026-09-22 | $3.89 | -1.02% | $3.95 | $3.97 | $3.72 | 390.30K |
| 2026-09-21 | $3.93 | -1.26% | $4.00 | $4.01 | $3.85 | 338.20K |
| 2026-09-18 | $3.98 | +0.76% | $3.94 | $3.98 | $3.90 | 555.40K |
| 2026-09-17 | $3.95 | +3.95% | $3.85 | $3.97 | $3.80 | 267.40K |
| 2026-09-16 | $3.80 | +0.53% | $3.80 | $3.84 | $3.73 | 315.60K |
| 2026-09-15 | $3.78 | +2.16% | $3.70 | $3.86 | $3.63 | 518.90K |
| 2026-09-14 | $3.70 | +3.93% | $3.57 | $3.71 | $3.54 | 619.30K |
| 2026-09-11 | $3.56 | 0.00% | $3.62 | $3.62 | $3.54 | 322.10K |
| 2026-09-10 | $3.56 | +0.28% | $3.52 | $3.59 | $3.49 | 343.40K |
| 2026-09-09 | $3.55 | -3.53% | $3.67 | $3.68 | $3.52 | 416.90K |
| 2026-09-08 | $3.68 | -5.15% | $3.84 | $3.85 | $3.64 | 402.90K |
| 2026-09-04 | $3.88 | 0.00% | $3.84 | $3.88 | $3.80 | 171.50K |
| 2026-09-03 | $3.88 | +1.31% | $3.87 | $3.90 | $3.78 | 319.40K |
| 2026-09-02 | $3.83 | +9.12% | $3.56 | $3.89 | $3.54 | 930.30K |
| 2026-09-01 | $3.51 | -2.23% | $3.55 | $3.59 | $3.50 | 240.40K |
| 2026-08-31 | $3.59 | -4.01% | $3.70 | $3.70 | $3.51 | 636.50K |
| 2026-08-28 | $3.74 | -1.06% | $3.78 | $3.86 | $3.69 | 386.70K |
| 2026-08-27 | $3.78 | +0.53% | $3.73 | $3.82 | $3.71 | 218.60K |
| 2026-08-26 | $3.76 | -2.08% | $3.85 | $3.88 | $3.75 | 268.40K |
| 2026-08-25 | $3.84 | 0.00% | $3.84 | $3.91 | $3.79 | 378.80K |
| 2026-08-24 | $3.84 | -4.24% | $3.99 | $4.03 | $3.78 | 311.30K |
| 2026-08-21 | $4.01 | +3.89% | $3.89 | $4.01 | $3.85 | 290.70K |
| 2026-08-20 | $3.86 | +4.61% | $3.63 | $3.87 | $3.60 | 312.40K |
| 2026-08-19 | $3.69 | +0.54% | $3.66 | $3.79 | $3.64 | 322.90K |
| 2026-08-18 | $3.67 | +4.56% | $3.51 | $3.72 | $3.49 | 347.80K |
| 2026-08-17 | $3.51 | -4.10% | $3.64 | $3.66 | $3.47 | 634.80K |
| 2026-08-14 | $3.66 | -4.44% | $3.85 | $3.87 | $3.65 | 709.10K |
| 2026-08-13 | $3.83 | +1.86% | $3.81 | $3.84 | $3.67 | 820.80K |
| 2026-08-12 | $3.76 | +1.62% | $3.76 | $3.84 | $3.62 | 498.10K |
| 2026-08-11 | $3.70 | -3.39% | $3.98 | $3.98 | $3.68 | 742.60K |
| 2026-08-10 | $3.83 | -3.04% | $3.91 | $3.97 | $3.79 | 453.60K |
| 2026-08-07 | $3.95 | -1.00% | $3.99 | $4.02 | $3.87 | 306.60K |
| 2026-08-06 | $3.99 | -0.25% | $3.99 | $4.04 | $3.86 | 469.60K |
| 2026-08-05 | $4.00 | -3.38% | $4.14 | $4.18 | $3.97 | 255.70K |
| 2026-08-04 | $4.14 | 0.00% | $4.13 | $4.19 | $4.08 | 435.50K |
| 2026-08-03 | $4.14 | +3.50% | $3.99 | $4.15 | $3.96 | 880.40K |
| 2026-07-31 | $4.00 | +1.01% | $3.90 | $4.00 | $3.86 | 548.60K |
| 2026-07-30 | $3.96 | -1.98% | $4.00 | $4.04 | $3.88 | 855.90K |
| 2026-07-29 | $4.04 | -2.88% | $4.16 | $4.22 | $3.95 | 548.00K |
| 2026-07-28 | $4.16 | +2.97% | $4.09 | $4.19 | $4.05 | 334.70K |
| 2026-07-27 | $4.04 | +6.32% | $3.81 | $4.07 | $3.79 | 295.80K |
| 2026-07-24 | $3.80 | +5.56% | $3.60 | $3.83 | $3.58 | 373.00K |
| 2026-07-23 | $3.60 | -1.64% | $3.59 | $3.68 | $3.48 | 511.10K |
| 2026-07-22 | $3.66 | -2.14% | $3.75 | $3.75 | $3.62 | 344.50K |
| 2026-07-21 | $3.74 | -1.58% | $3.83 | $3.89 | $3.71 | 287.70K |
| 2026-07-20 | $3.80 | -2.06% | $3.93 | $3.93 | $3.73 | 305.80K |
| 2026-07-17 | $3.88 | -4.43% | $4.00 | $4.01 | $3.86 | 459.80K |
| 2026-07-16 | $4.06 | -0.73% | $4.07 | $4.14 | $4.03 | 423.30K |
| 2026-07-15 | $4.09 | +4.34% | $3.96 | $4.10 | $3.95 | 318.40K |
| 2026-07-14 | $3.92 | +1.03% | $3.94 | $3.97 | $3.88 | 299.50K |
| 2026-07-13 | $3.88 | -4.90% | $4.08 | $4.14 | $3.88 | 418.20K |
| 2026-07-10 | $4.08 | +0.49% | $4.03 | $4.09 | $4.01 | 293.70K |
| 2026-07-09 | $4.06 | +3.84% | $3.89 | $4.11 | $3.88 | 321.80K |
| 2026-07-08 | $3.91 | -3.22% | $4.07 | $4.07 | $3.89 | 303.90K |
| 2026-07-07 | $4.04 | -3.35% | $4.23 | $4.24 | $4.03 | 308.50K |
| 2026-07-06 | $4.18 | -1.42% | $4.24 | $4.24 | $4.13 | 323.30K |
| 2026-07-02 | $4.24 | +0.95% | $4.21 | $4.26 | $4.15 | 357.80K |
| 2026-07-01 | $4.20 | 0.00% | $4.24 | $4.35 | $4.18 | 812.60K |
| 2026-06-30 | $4.20 | -1.41% | $4.24 | $4.34 | $4.18 | 841.50K |
| 2026-06-29 | $4.26 | +18.99% | $4.27 | $4.55 | $4.20 | 5.55M |
| 2026-06-26 | $3.58 | +12.58% | $3.15 | $3.60 | $3.15 | 1.71M |
| 2026-06-25 | $3.18 | -2.45% | $3.26 | $3.28 | $3.14 | 306.80K |
| 2026-06-24 | $3.26 | +3.16% | $3.19 | $3.29 | $3.16 | 416.20K |
| 2026-06-23 | $3.16 | -0.63% | $3.17 | $3.28 | $3.16 | 412.70K |
| 2026-06-22 | $3.18 | -6.19% | $3.39 | $3.48 | $3.18 | 514.30K |
| 2026-06-18 | $3.39 | +2.11% | $3.33 | $3.42 | $3.21 | 1.06M |
| 2026-06-17 | $3.32 | +1.22% | $3.30 | $3.52 | $3.24 | 738.50K |
| 2026-06-16 | $3.28 | -2.67% | $3.36 | $3.47 | $3.23 | 699.00K |
| 2026-06-15 | $3.37 | 0.00% | $3.38 | $3.45 | $3.32 | 516.90K |
| 2026-06-12 | $3.37 | -1.46% | $3.43 | $3.50 | $3.37 | 266.90K |
| 2026-06-11 | $3.42 | +1.18% | $3.43 | $3.47 | $3.32 | 327.10K |
| 2026-06-10 | $3.38 | -1.46% | $3.44 | $3.47 | $3.37 | 247.80K |
| 2026-06-09 | $3.43 | -0.58% | $3.47 | $3.56 | $3.38 | 285.70K |
| 2026-06-08 | $3.45 | -0.58% | $3.52 | $3.52 | $3.45 | 309.30K |
| 2026-06-05 | $3.47 | -6.72% | $3.69 | $3.69 | $3.45 | 380.10K |
| 2026-06-04 | $3.72 | +1.92% | $3.70 | $3.77 | $3.65 | 448.70K |
| 2026-06-03 | $3.65 | -7.12% | $3.92 | $3.92 | $3.54 | 758.80K |
| 2026-06-02 | $3.93 | -2.48% | $4.00 | $4.22 | $3.92 | 962.30K |
| 2026-06-01 | $4.03 | +3.87% | $3.87 | $4.13 | $3.82 | 1.19M |
| 2026-05-29 | $3.88 | +2.65% | $3.79 | $3.95 | $3.75 | 466.60K |
| 2026-05-28 | $3.78 | +0.80% | $3.75 | $3.81 | $3.71 | 360.20K |
| 2026-05-27 | $3.75 | 0.00% | $3.79 | $3.86 | $3.73 | 390.70K |
| 2026-05-26 | $3.75 | +7.45% | $3.49 | $3.80 | $3.46 | 550.40K |