Repay Holdings Corp (RPAY) Historical Stock Data
3.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPAY is down -0.45% a day on average. There have been 15 days where Repay Holdings Corp closed green and 15 days where RPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.42 | 3.54 | 616.22K |
| 2025-12-03 | 3.40 | 3.50 | ↑$0.10 (2.94%) | 3.40 | 3.56 | 799.90K |
| 2025-12-02 | 3.35 | 3.41 | ↑$0.06 (1.79%) | 3.32 | 3.46 | 1.32M |
| 2025-12-01 | 3.29 | 3.35 | ↑$0.06 (1.82%) | 3.26 | 3.42 | 747.79K |
| 2025-11-28 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.27 | 3.39 | 673.21K |
| 2025-11-26 | 3.29 | 3.31 | ↑$0.02 (0.61%) | 3.29 | 3.39 | 766.09K |
| 2025-11-25 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.17 | 3.34 | 828.78K |
| 2025-11-24 | 3.14 | 3.15 | ↑$0.01 (0.32%) | 3.07 | 3.19 | 0.95M |
| 2025-11-21 | 3.01 | 3.16 | ↑$0.15 (4.98%) | 2.98 | 3.19 | 1.35M |
| 2025-11-20 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 2.98 | 3.14 | 1.65M |
| 2025-11-19 | 3.33 | 3.07 | ↓$0.26 (-7.81%) | 3.06 | 3.33 | 1.39M |
| 2025-11-18 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.25 | 3.37 | 1.45M |
| 2025-11-17 | 3.55 | 3.36 | ↓$0.19 (-5.35%) | 3.33 | 3.55 | 1.83M |
| 2025-11-14 | 3.48 | 3.57 | ↑$0.09 (2.59%) | 3.38 | 3.61 | 1.73M |
| 2025-11-13 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.45 | 3.65 | 1.64M |
| 2025-11-12 | 3.75 | 3.61 | ↓$0.14 (-3.73%) | 3.58 | 3.83 | 1.53M |
| 2025-11-11 | 3.52 | 3.79 | ↑$0.27 (7.67%) | 3.27 | 4.00 | 1.47M |
| 2025-11-10 | 3.87 | 3.74 | ↓$0.13 (-3.36%) | 3.70 | 3.90 | 1.57M |
| 2025-11-07 | 3.86 | 3.80 | ↓$0.06 (-1.55%) | 3.75 | 3.92 | 1.87M |
| 2025-11-06 | 4.19 | 3.88 | ↓$0.31 (-7.40%) | 3.86 | 4.25 | 1.70M |
| 2025-11-05 | 4.16 | 4.23 | ↑$0.07 (1.68%) | 4.13 | 4.25 | 1.55M |
| 2025-11-04 | 4.33 | 4.13 | ↓$0.20 (-4.62%) | 4.12 | 4.33 | 2.19M |
| 2025-11-03 | 4.29 | 4.34 | ↑$0.05 (1.17%) | 4.20 | 4.41 | 2.51M |
| 2025-10-31 | 4.44 | 4.29 | ↓$0.15 (-3.38%) | 4.25 | 4.51 | 2.17M |
| 2025-10-30 | 4.85 | 4.44 | ↓$0.41 (-8.45%) | 4.42 | 4.87 | 1.34M |
| 2025-10-29 | 5.15 | 4.85 | ↓$0.30 (-5.83%) | 4.82 | 5.15 | 1.18M |
| 2025-10-28 | 5.05 | 5.20 | ↑$0.15 (2.97%) | 4.97 | 5.25 | 842.07K |
| 2025-10-27 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 4.88 | 5.18 | 1.09M |
| 2025-10-24 | 4.56 | 5.09 | ↑$0.53 (11.62%) | 4.54 | 5.09 | 1.78M |
| 2025-10-23 | 4.38 | 4.48 | ↑$0.10 (2.28%) | 4.30 | 4.52 | 2.29M |
Create an account or log in to view more rows.
$RPAY I hate this company.
$RPAY love this stock!!!!
$RPAY go green today and we gap up tomrrow
$RPAY looks good
$RPAY has just been halted from trading.
$RPAY Many many bears
$RPAY Good night bears!
$RPAY today feels different to the moon
$RPAY let's gooooooo
$RPAY I can wait.