Repay Corporation (RPAY)
NASDAQ: RPAY
· Real-Time Price · USD
5.59
0.06 (1.08%)
At close: Aug 19, 2025, 3:59 PM
5.42
-3.04%
After-hours: Aug 19, 2025, 07:53 PM EDT
RPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.46 | 5.67 | 5.44 | 5.53 | 5.53 | 1.84% | 1,197,079 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.14 | 5.43 | 5.43 | -1.45% | 1,251,206 |
| Aug 14, 2025 | 5.63 | 5.66 | 5.39 | 5.51 | 5.51 | -3.33% | 1,114,237 |
| Aug 13, 2025 | 5.42 | 5.86 | 5.40 | 5.70 | 5.70 | 6.54% | 2,452,000 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.01 | 5.35 | 5.35 | -0.19% | 2,311,510 |
| Aug 11, 2025 | 5.22 | 5.38 | 5.20 | 5.36 | 5.36 | 4.08% | 828,844 |
| Aug 8, 2025 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -3.20% | 945,146 |
| Aug 7, 2025 | 5.32 | 5.37 | 5.19 | 5.32 | 5.32 | 0.19% | 1,200,033 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.99 | 5.31 | 5.31 | 6.63% | 1,087,850 |
| Aug 5, 2025 | 4.94 | 4.99 | 4.84 | 4.98 | 4.98 | 1.22% | 507,427 |
| Aug 4, 2025 | 4.86 | 4.95 | 4.81 | 4.92 | 4.92 | 1.86% | 504,241 |
| Aug 1, 2025 | 4.85 | 5.00 | 4.72 | 4.83 | 4.83 | -1.83% | 997,329 |
| Jul 31, 2025 | 4.91 | 5.06 | 4.89 | 4.92 | 4.92 | -1.20% | 827,900 |
| Jul 30, 2025 | 5.09 | 5.20 | 4.97 | 4.98 | 4.98 | -1.78% | 771,800 |
| Jul 29, 2025 | 5.38 | 5.42 | 5.07 | 5.07 | 5.07 | -5.06% | 918,545 |
| Jul 28, 2025 | 5.39 | 5.55 | 5.31 | 5.34 | 5.34 | -0.93% | 1,597,647 |
| Jul 25, 2025 | 5.17 | 5.42 | 5.11 | 5.39 | 5.39 | 4.46% | 1,114,308 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.96% | 485,100 |
| Jul 23, 2025 | 5.24 | 5.30 | 5.14 | 5.21 | 5.21 | -0.57% | 823,300 |
| Jul 22, 2025 | 5.08 | 5.25 | 5.06 | 5.24 | 5.24 | 3.97% | 740,133 |