Repay Holdings Corporation RPAY
4.18 USD +0.08 (+1.95%)
Regular-session close
4.18 0.00 0.00%
After hours · Nov 13, 4:27 PM ET
4.06 Day range 4.23
2.40 52-week range 4.75
- YTD
- +14.52%
- 1 year
- +19.43%
RPAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.06 | 4.23 | 4.06 | 4.18 | +0.08 | +1.95% | 323,948 |
| Nov 12, 2026 | 4.14 | 4.28 | 4.09 | 4.10 | -0.10 | -2.38% | 352,100 |
| Nov 11, 2026 | 4.08 | 4.24 | 3.88 | 4.20 | +0.09 | +2.19% | 790,200 |
| Nov 10, 2026 | 4.09 | 4.17 | 3.59 | 4.11 | -0.38 | -8.46% | 1,891,400 |
| Nov 9, 2026 | 4.44 | 4.66 | 4.44 | 4.49 | +0.09 | +2.05% | 445,300 |
| Nov 6, 2026 | 4.56 | 4.66 | 4.36 | 4.40 | -0.16 | -3.51% | 526,500 |
| Nov 5, 2026 | 4.77 | 4.80 | 4.45 | 4.56 | -0.19 | -4.00% | 715,400 |
| Nov 4, 2026 | 4.59 | 4.79 | 4.59 | 4.75 | +0.23 | +5.09% | 413,400 |
| Nov 3, 2026 | 4.70 | 4.74 | 4.51 | 4.52 | -0.18 | -3.83% | 354,400 |
| Nov 2, 2026 | 4.60 | 4.76 | 4.56 | 4.70 | +0.12 | +2.62% | 533,800 |
| Oct 30, 2026 | 4.43 | 4.60 | 4.37 | 4.58 | +0.16 | +3.62% | 298,200 |
| Oct 29, 2026 | 4.42 | 4.53 | 4.28 | 4.42 | 0.00 | 0.00% | 509,700 |
| Oct 28, 2026 | 4.29 | 4.45 | 4.18 | 4.42 | +0.13 | +3.03% | 554,600 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.10 | 4.29 | +0.08 | +1.90% | 404,600 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.16 | 4.21 | -0.15 | -3.44% | 317,000 |
| Oct 23, 2026 | 4.28 | 4.36 | 4.23 | 4.36 | +0.03 | +0.69% | 406,200 |
| Oct 22, 2026 | 4.15 | 4.35 | 4.15 | 4.33 | +0.17 | +4.09% | 430,300 |
| Oct 21, 2026 | 4.06 | 4.21 | 4.06 | 4.16 | +0.09 | +2.21% | 361,000 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.05 | 4.07 | -0.08 | -1.93% | 355,700 |
| Oct 19, 2026 | 4.07 | 4.20 | 4.01 | 4.15 | +0.12 | +2.98% | 523,400 |
| Oct 16, 2026 | 4.17 | 4.17 | 3.93 | 4.03 | -0.16 | -3.82% | 365,100 |
| Oct 15, 2026 | 4.04 | 4.24 | 4.02 | 4.19 | +0.19 | +4.75% | 438,200 |
| Oct 14, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | +0.05 | +1.27% | 372,100 |
| Oct 13, 2026 | 3.84 | 4.01 | 3.84 | 3.95 | +0.13 | +3.40% | 394,700 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.78 | 3.82 | -0.05 | -1.29% | 238,300 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.81 | 3.87 | 0.00 | 0.00% | 154,300 |
| Oct 8, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | +0.06 | +1.57% | 378,200 |
| Oct 7, 2026 | 3.83 | 3.86 | 3.79 | 3.81 | -0.02 | -0.52% | 147,500 |
| Oct 6, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | -0.07 | -1.79% | 168,100 |
| Oct 5, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | +0.08 | +2.09% | 276,100 |
| Oct 2, 2026 | 3.78 | 3.82 | 3.67 | 3.82 | +0.09 | +2.41% | 384,200 |
| Oct 1, 2026 | 3.64 | 3.77 | 3.63 | 3.73 | +0.11 | +3.04% | 309,400 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | -0.10 | -2.69% | 637,300 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | -0.03 | -0.80% | 718,800 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | -0.04 | -1.06% | 444,900 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.75 | 3.79 | -0.14 | -3.56% | 383,600 |
| Sep 24, 2026 | 3.81 | 3.99 | 3.78 | 3.93 | +0.13 | +3.42% | 350,800 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.80 | -0.09 | -2.31% | 392,900 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | -0.04 | -1.02% | 390,300 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | -0.05 | -1.26% | 338,200 |
| Sep 18, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | +0.03 | +0.76% | 555,400 |
| Sep 17, 2026 | 3.85 | 3.97 | 3.80 | 3.95 | +0.15 | +3.95% | 267,400 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | +0.02 | +0.53% | 315,600 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | +0.08 | +2.16% | 518,900 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | +0.14 | +3.93% | 619,300 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 0.00 | 0.00% | 322,100 |
| Sep 10, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | +0.01 | +0.28% | 343,400 |
| Sep 9, 2026 | 3.67 | 3.68 | 3.52 | 3.55 | -0.13 | -3.53% | 416,900 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.64 | 3.68 | -0.20 | -5.15% | 402,900 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 0.00 | 0.00% | 171,500 |
| Sep 3, 2026 | 3.87 | 3.90 | 3.78 | 3.88 | +0.05 | +1.31% | 319,400 |
| Sep 2, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | +0.32 | +9.12% | 930,300 |
| Sep 1, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | -0.08 | -2.23% | 240,400 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | -0.15 | -4.01% | 636,500 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | -0.04 | -1.06% | 386,700 |
| Aug 27, 2026 | 3.73 | 3.82 | 3.71 | 3.78 | +0.02 | +0.53% | 218,600 |
| Aug 26, 2026 | 3.85 | 3.88 | 3.75 | 3.76 | -0.08 | -2.08% | 268,400 |
| Aug 25, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | 0.00 | 0.00% | 378,800 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.78 | 3.84 | -0.17 | -4.24% | 311,300 |
| Aug 21, 2026 | 3.89 | 4.01 | 3.85 | 4.01 | +0.15 | +3.89% | 290,700 |
| Aug 20, 2026 | 3.63 | 3.87 | 3.60 | 3.86 | +0.17 | +4.61% | 312,400 |
| Aug 19, 2026 | 3.66 | 3.79 | 3.64 | 3.69 | +0.02 | +0.54% | 322,900 |
| Aug 18, 2026 | 3.51 | 3.72 | 3.49 | 3.67 | +0.16 | +4.56% | 347,800 |
| Aug 17, 2026 | 3.64 | 3.66 | 3.47 | 3.51 | -0.15 | -4.10% | 634,800 |
| Aug 14, 2026 | 3.85 | 3.87 | 3.65 | 3.66 | -0.17 | -4.44% | 709,100 |
65 days, newest first. Daily bars as drawn on the RPAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.