Repay Holdings Corp (RPAY) Historical Stock Data
9.63 ↑0.13 (1.37%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPAY is down -0.04% a day on average. There have been 14 days where Repay Holdings Corp closed green and 16 days where RPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9.44 | 9.63 | ↑$0.19 (2.01%) | 9.44 | 9.69 | 450.99K |
| 2024-04-18 | 9.58 | 9.50 | ↓$0.08 (-0.84%) | 9.43 | 9.59 | 475.41K |
| 2024-04-17 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.36 | 9.57 | 412.75K |
| 2024-04-16 | 9.48 | 9.40 | ↓$0.08 (-0.84%) | 9.36 | 9.53 | 344.43K |
| 2024-04-15 | 9.99 | 9.57 | ↓$0.42 (-4.20%) | 9.50 | 10.04 | 356.77K |
| 2024-04-12 | 9.83 | 9.98 | ↑$0.15 (1.53%) | 9.81 | 10.03 | 307.92K |
| 2024-04-11 | 9.97 | 9.88 | ↓$0.09 (-0.90%) | 9.80 | 10.00 | 695.94K |
| 2024-04-10 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.84 | 10.07 | 431.08K |
| 2024-04-09 | 10.29 | 10.31 | ↑$0.02 (0.19%) | 10.22 | 10.34 | 332.45K |
| 2024-04-08 | 10.20 | 10.29 | ↑$0.09 (0.88%) | 10.12 | 10.54 | 410.48K |
| 2024-04-05 | 10.13 | 10.07 | ↓$0.06 (-0.59%) | 10.03 | 10.20 | 384.63K |
| 2024-04-04 | 10.65 | 10.13 | ↓$0.52 (-4.88%) | 10.09 | 10.65 | 454.13K |
| 2024-04-03 | 10.28 | 10.47 | ↑$0.19 (1.85%) | 10.13 | 10.49 | 566.66K |
| 2024-04-02 | 10.63 | 10.35 | ↓$0.28 (-2.63%) | 10.28 | 10.66 | 845.93K |
| 2024-04-01 | 11.04 | 10.78 | ↓$0.26 (-2.36%) | 10.72 | 11.06 | 454.54K |
| 2024-03-28 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.94 | 11.20 | 737.29K |
| 2024-03-27 | 11.00 | 11.05 | ↑$0.05 (0.45%) | 10.90 | 11.16 | 751.12K |
| 2024-03-26 | 10.85 | 10.86 | ↑$0.01 (0.09%) | 10.57 | 10.91 | 571K |
| 2024-03-25 | 10.91 | 10.78 | ↓$0.13 (-1.19%) | 10.70 | 10.97 | 444.46K |
| 2024-03-22 | 10.86 | 10.84 | ↓$0.02 (-0.18%) | 10.80 | 10.96 | 532.14K |
| 2024-03-21 | 11.00 | 10.93 | ↓$0.07 (-0.64%) | 10.92 | 11.22 | 597K |
| 2024-03-20 | 10.69 | 10.97 | ↑$0.28 (2.62%) | 10.60 | 10.99 | 713.49K |
| 2024-03-19 | 10.59 | 10.66 | ↑$0.07 (0.66%) | 10.57 | 10.77 | 565.50K |
| 2024-03-18 | 10.57 | 10.63 | ↑$0.06 (0.57%) | 10.37 | 10.90 | 867.79K |
| 2024-03-15 | 10.60 | 10.57 | ↓$0.03 (-0.28%) | 10.51 | 10.80 | 726.41K |
| 2024-03-14 | 10.86 | 10.70 | ↓$0.16 (-1.47%) | 10.59 | 10.96 | 560.85K |
| 2024-03-13 | 10.80 | 10.83 | ↑$0.03 (0.28%) | 10.67 | 11.00 | 1.07M |
| 2024-03-12 | 10.28 | 10.89 | ↑$0.61 (5.93%) | 10.11 | 10.95 | 1.32M |
| 2024-03-11 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.86 | 10.05 | 563.58K |
| 2024-03-08 | 9.71 | 10.06 | ↑$0.35 (3.60%) | 9.32 | 10.13 | 656.84K |
Create an account or log in to view more rows.
$RPAY ready to explode
$RPAY bear trap dude
$RPAY Not another do nothing day
$RPAY still bullish
$RPAY I hope I never have to work for anyone again after this
$RPAY the future is so bright .. I gotta wear shades..
$RPAY Markets about as efficient as a retirement home
$RPAY gonna take my L with this one
$RPAY Chill out and chill some more. It's all temporary.
$RPAY no pain no gain