Repay Corporation (RPAY)
NASDAQ: RPAY
· Real-Time Price · USD
4.63
-0.10 (-2.11%)
At close: Oct 14, 2025, 3:59 PM
4.65
0.43%
Pre-market: Oct 15, 2025, 05:09 AM EDT
RPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.65 | 4.74 | 4.60 | 4.63 | 4.63 | -2.11% | 1,278,005 |
| Oct 13, 2025 | 4.67 | 4.76 | 4.56 | 4.73 | 4.73 | 3.05% | 909,700 |
| Oct 10, 2025 | 4.86 | 4.90 | 4.54 | 4.59 | 4.59 | -5.36% | 1,036,300 |
| Oct 9, 2025 | 4.83 | 4.91 | 4.80 | 4.85 | 4.85 | -0.21% | 581,643 |
| Oct 8, 2025 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.61% | 855,540 |
| Oct 7, 2025 | 5.03 | 5.06 | 4.89 | 4.89 | 4.89 | -1.81% | 651,506 |
| Oct 6, 2025 | 5.30 | 5.30 | 4.96 | 4.98 | 4.98 | -5.14% | 609,335 |
| 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 |
Page 1 of 92