Repay Corporation (RPAY)
NASDAQ: RPAY
· Real-Time Price · USD
5.25
0.01 (0.19%)
At close: Oct 03, 2025, 3:59 PM
5.25
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.23 | 5.39 | 5.22 | 5.25 | 5.25 | 0.19% | 343,710 |
| Oct 2, 2025 | 5.23 | 5.28 | 5.15 | 5.24 | 5.24 | 0.00% | 520,401 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.15 | 5.24 | 5.24 | 0.19% | 753,026 |
| Sep 30, 2025 | 5.32 | 5.37 | 5.07 | 5.23 | 5.23 | -1.69% | 821,204 |
| Sep 29, 2025 | 5.23 | 5.33 | 5.06 | 5.32 | 5.32 | 3.30% | 719,736 |
| Sep 26, 2025 | 5.13 | 5.30 | 5.08 | 5.15 | 5.15 | 0.59% | 940,200 |
| Sep 25, 2025 | 5.28 | 5.33 | 5.07 | 5.12 | 5.12 | -4.12% | 641,600 |
| Sep 24, 2025 | 5.39 | 5.45 | 5.30 | 5.34 | 5.34 | 0.19% | 1,035,400 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.30 | 5.33 | 5.33 | -6.00% | 647,935 |
| Sep 22, 2025 | 5.45 | 5.76 | 5.38 | 5.67 | 5.67 | 4.04% | 736,044 |
| Sep 19, 2025 | 5.78 | 5.78 | 5.45 | 5.45 | 5.45 | -5.22% | 1,299,419 |
| Sep 18, 2025 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 1.77% | 520,200 |
| Sep 17, 2025 | 5.72 | 5.77 | 5.51 | 5.65 | 5.65 | -1.05% | 1,471,300 |
| Sep 16, 2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5.71 | 0.88% | 445,924 |
| Sep 15, 2025 | 5.88 | 5.90 | 5.53 | 5.66 | 5.66 | -3.90% | 1,060,100 |
| Sep 12, 2025 | 5.92 | 5.96 | 5.80 | 5.89 | 5.89 | -0.51% | 516,700 |
| Sep 11, 2025 | 5.70 | 5.93 | 5.70 | 5.92 | 5.92 | 4.59% | 688,600 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.62 | 5.66 | 5.66 | -5.03% | 685,007 |
| Sep 9, 2025 | 5.90 | 6.00 | 5.86 | 5.96 | 5.96 | 0.68% | 463,231 |
| Sep 8, 2025 | 5.91 | 5.95 | 5.75 | 5.92 | 5.92 | 0.68% | 477,528 |
Page 1 of 91