Repay Holdings Corp (RPAY) Historical Stock Data
7.86 ↑0.00 (0.00%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RPAY is down -0.37% a day on average. There have been 13 days where Repay Holdings Corp closed green and 17 days where RPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 7.91 | 7.86 | ↓$0.05 (-0.63%) | 7.80 | 7.99 | 0.95M |
| 2024-09-11 | 7.88 | 7.86 | ↓$0.02 (-0.25%) | 7.66 | 7.94 | 826.33K |
| 2024-09-10 | 7.95 | 7.93 | ↓$0.02 (-0.25%) | 7.71 | 7.98 | 2.98M |
| 2024-09-09 | 7.87 | 7.97 | ↑$0.10 (1.27%) | 7.87 | 8.14 | 806.28K |
| 2024-09-06 | 8.43 | 8.02 | ↓$0.41 (-4.86%) | 8.02 | 8.51 | 1.05M |
| 2024-09-05 | 8.33 | 8.46 | ↑$0.13 (1.56%) | 8.10 | 8.46 | 2.36M |
| 2024-09-04 | 8.31 | 8.30 | ↓$0.01 (-0.12%) | 8.22 | 8.44 | 1.61M |
| 2024-09-03 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.25 | 8.49 | 1.59M |
| 2024-08-30 | 8.48 | 8.46 | ↓$0.02 (-0.24%) | 8.36 | 8.61 | 1.43M |
| 2024-08-29 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.39 | 8.56 | 0.97M |
| 2024-08-28 | 8.39 | 8.40 | ↑$0.01 (0.12%) | 8.27 | 8.50 | 1.27M |
| 2024-08-27 | 8.54 | 8.41 | ↓$0.13 (-1.52%) | 8.38 | 8.66 | 864.71K |
| 2024-08-26 | 8.73 | 8.60 | ↓$0.13 (-1.49%) | 8.57 | 8.92 | 1.08M |
| 2024-08-23 | 8.42 | 8.66 | ↑$0.24 (2.85%) | 8.41 | 8.79 | 1.69M |
| 2024-08-21 | 8.37 | 8.42 | ↑$0.05 (0.60%) | 8.21 | 8.45 | 1.23M |
| 2024-08-20 | 8.39 | 8.30 | ↓$0.09 (-1.07%) | 8.25 | 8.51 | 1.77M |
| 2024-08-19 | 8.26 | 8.38 | ↑$0.12 (1.45%) | 8.10 | 8.39 | 1.44M |
| 2024-08-16 | 8.24 | 8.24 | ↑$0.00 (0.00%) | 8.22 | 8.41 | 1.30M |
| 2024-08-15 | 8.03 | 8.26 | ↑$0.23 (2.86%) | 7.97 | 8.30 | 1.94M |
| 2024-08-14 | 8.13 | 7.98 | ↓$0.15 (-1.85%) | 7.94 | 8.17 | 843.02K |
| 2024-08-13 | 8.11 | 8.10 | ↓$0.01 (-0.12%) | 7.90 | 8.14 | 0.99M |
| 2024-08-12 | 8.02 | 8.05 | ↑$0.03 (0.37%) | 8.00 | 8.21 | 0.96M |
| 2024-08-09 | 8.71 | 8.15 | ↓$0.56 (-6.43%) | 8.07 | 8.81 | 1.50M |
| 2024-08-08 | 8.81 | 9.07 | ↑$0.26 (2.95%) | 8.67 | 9.11 | 1.49M |
| 2024-08-07 | 9.02 | 8.66 | ↓$0.36 (-3.99%) | 8.52 | 9.03 | 1.50M |
| 2024-08-06 | 8.79 | 8.85 | ↑$0.06 (0.68%) | 8.53 | 8.98 | 784.90K |
| 2024-08-05 | 8.80 | 8.83 | ↑$0.03 (0.34%) | 8.68 | 9.16 | 1.43M |
| 2024-08-02 | 9.08 | 9.23 | ↑$0.15 (1.65%) | 8.69 | 9.23 | 1.43M |
| 2024-08-01 | 9.63 | 9.36 | ↓$0.27 (-2.80%) | 9.25 | 9.70 | 1.11M |
| 2024-07-31 | 9.82 | 9.62 | ↓$0.20 (-2.04%) | 9.60 | 9.83 | 803.30K |
Create an account or log in to view more rows.
$RPAY volume is almost nonexistent
$RPAY this sell-off is meh.
$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