Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.760
-0.010 (-0.21%)
Jun 27, 2025, 4:00 PM - Market closed
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.79 | 4.86 | 4.74 | 4.76 | 4.76 | -0.21% | 2,359,712 |
| Jun 26, 2025 | 4.69 | 4.80 | 4.68 | 4.77 | 4.77 | 1.71% | 1,488,311 |
| Jun 25, 2025 | 4.78 | 4.86 | 4.65 | 4.69 | 4.69 | -1.88% | 1,050,255 |
| Jun 24, 2025 | 4.69 | 4.86 | 4.68 | 4.78 | 4.78 | 3.46% | 1,848,897 |
| Jun 23, 2025 | 4.63 | 4.67 | 4.55 | 4.62 | 4.62 | -0.22% | 1,238,885 |
| Jun 20, 2025 | 4.66 | 4.70 | 4.59 | 4.63 | 4.63 | 0.65% | 1,723,854 |
| Jun 18, 2025 | 4.60 | 4.74 | 4.59 | 4.60 | 4.60 | 0.22% | 1,334,712 |
| Jun 17, 2025 | 4.59 | 4.68 | 4.54 | 4.59 | 4.59 | -1.08% | 1,014,078 |
| Jun 16, 2025 | 4.81 | 4.90 | 4.61 | 4.64 | 4.64 | -2.93% | 1,209,696 |
| Jun 13, 2025 | 4.92 | 4.99 | 4.75 | 4.78 | 4.78 | -4.40% | 2,056,246 |
| Jun 12, 2025 | 5.09 | 5.17 | 4.98 | 5.00 | 5.00 | -2.91% | 832,190 |
| Jun 11, 2025 | 5.30 | 5.36 | 5.15 | 5.15 | 5.15 | -2.09% | 1,066,729 |
| Jun 10, 2025 | 5.24 | 5.36 | 5.17 | 5.26 | 5.26 | 0.57% | 984,424 |
| Jun 9, 2025 | 5.25 | 5.30 | 5.20 | 5.23 | 5.23 | 0.19% | 963,117 |
| Jun 6, 2025 | 5.21 | 5.26 | 5.16 | 5.22 | 5.22 | 1.36% | 1,190,935 |
| Jun 5, 2025 | 5.00 | 5.30 | 4.99 | 5.15 | 5.15 | 3.83% | 1,692,953 |
| Jun 4, 2025 | 5.12 | 5.20 | 4.86 | 4.96 | 4.96 | -2.94% | 2,052,757 |
| Jun 3, 2025 | 4.93 | 5.13 | 4.90 | 5.11 | 5.11 | 3.23% | 1,770,669 |
| Jun 2, 2025 | 4.76 | 4.97 | 4.76 | 4.95 | 4.95 | 2.91% | 1,506,747 |
| May 30, 2025 | 4.78 | 4.88 | 4.69 | 4.81 | 4.81 | 0.21% | 3,342,568 |
| May 29, 2025 | 4.76 | 4.84 | 4.64 | 4.80 | 4.80 | 0.63% | 1,830,824 |
| May 28, 2025 | 4.55 | 4.79 | 4.51 | 4.77 | 4.77 | 4.84% | 1,504,498 |
| May 27, 2025 | 4.43 | 4.59 | 4.38 | 4.55 | 4.55 | 5.08% | 2,929,937 |
| May 23, 2025 | 4.42 | 4.49 | 4.21 | 4.33 | 4.33 | -4.42% | 2,454,292 |
| May 22, 2025 | 4.27 | 4.58 | 4.21 | 4.53 | 4.53 | 5.10% | 2,508,464 |
| May 21, 2025 | 4.36 | 4.46 | 4.29 | 4.31 | 4.31 | -3.36% | 2,711,984 |
| May 20, 2025 | 4.07 | 4.47 | 4.06 | 4.46 | 4.46 | 8.25% | 3,265,048 |
| May 19, 2025 | 4.11 | 4.30 | 4.06 | 4.12 | 4.12 | 0.49% | 3,043,302 |
| May 16, 2025 | 4.15 | 4.31 | 4.01 | 4.10 | 4.10 | 6.77% | 3,633,872 |
| May 15, 2025 | 4.15 | 4.22 | 3.80 | 3.84 | 3.84 | -8.35% | 3,282,979 |
| May 14, 2025 | 3.98 | 4.27 | 3.76 | 4.19 | 4.19 | 6.08% | 3,376,261 |
| May 13, 2025 | 4.23 | 4.44 | 3.86 | 3.95 | 3.95 | -2.23% | 2,482,656 |
| May 12, 2025 | 4.12 | 4.19 | 3.97 | 4.04 | 4.04 | 2.54% | 2,143,313 |
| May 9, 2025 | 3.92 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 1,138,988 |
| May 8, 2025 | 3.82 | 3.99 | 3.79 | 3.93 | 3.93 | 3.69% | 1,470,257 |
| May 7, 2025 | 3.76 | 3.88 | 3.74 | 3.79 | 3.79 | 2.16% | 1,738,272 |
| May 6, 2025 | 3.70 | 3.76 | 3.59 | 3.71 | 3.71 | -0.27% | 1,768,897 |
| May 5, 2025 | 3.74 | 3.89 | 3.67 | 3.72 | 3.72 | -1.59% | 1,778,687 |
| May 2, 2025 | 3.74 | 3.94 | 3.73 | 3.78 | 3.78 | 1.34% | 4,283,653 |
| May 1, 2025 | 4.05 | 4.05 | 3.71 | 3.73 | 3.73 | -6.75% | 1,220,120 |
| Apr 30, 2025 | 4.07 | 4.07 | 3.81 | 4.00 | 4.00 | -2.44% | 2,854,542 |
| Apr 29, 2025 | 3.87 | 4.10 | 3.87 | 4.10 | 4.10 | 6.77% | 3,385,299 |
| Apr 28, 2025 | 4.15 | 4.28 | 3.83 | 3.84 | 3.84 | -12.93% | 3,985,446 |
| Apr 25, 2025 | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | 0.46% | 590,473 |
| Apr 24, 2025 | 4.39 | 4.43 | 4.29 | 4.39 | 4.39 | -0.45% | 827,980 |
| Apr 23, 2025 | 4.43 | 4.57 | 4.35 | 4.41 | 4.41 | 2.08% | 984,478 |
| Apr 22, 2025 | 4.39 | 4.42 | 4.24 | 4.32 | 4.32 | -0.92% | 1,175,706 |
| Apr 21, 2025 | 4.40 | 4.42 | 4.24 | 4.36 | 4.36 | -0.91% | 1,288,195 |
| Apr 17, 2025 | 4.59 | 4.61 | 4.36 | 4.40 | 4.40 | -4.35% | 1,264,627 |
| Apr 16, 2025 | 4.41 | 4.61 | 4.35 | 4.60 | 4.60 | 4.07% | 1,324,382 |