Repay Corporation (RPAY)
7.58
0.13 (1.74%)
At close: Jan 15, 2025, 3:32 PM
RPAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.33 | 7.51 | 7.29 | 7.45 | 0.15 | 2.05% | 790,424 |
| Jan 13, 2025 | 7.22 | 7.34 | 7.15 | 7.30 | 0.05 | 0.69% | 538,314 |
| Jan 10, 2025 | 7.34 | 7.53 | 7.25 | 7.25 | -0.25 | -3.33% | 729,105 |
| Jan 8, 2025 | 7.49 | 7.62 | 7.44 | 7.50 | -0.04 | -0.53% | 348,832 |
| Jan 7, 2025 | 7.67 | 7.71 | 7.44 | 7.54 | -0.11 | -1.44% | 630,400 |
| Jan 6, 2025 | 7.68 | 7.83 | 7.64 | 7.65 | -0.05 | -0.65% | 380,522 |
| Jan 3, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 0.06 | 0.79% | 229,300 |
| Jan 2, 2025 | 7.74 | 7.86 | 7.59 | 7.64 | 0.01 | 0.13% | 263,800 |
| Dec 31, 2024 | 7.63 | 7.73 | 7.61 | 7.63 | 0.04 | 0.53% | 341,834 |
| Dec 30, 2024 | 7.68 | 7.72 | 7.58 | 7.59 | -0.15 | -1.94% | 362,900 |
| Dec 27, 2024 | 7.84 | 7.88 | 7.70 | 7.74 | -0.13 | -1.65% | 393,900 |
| Dec 26, 2024 | 7.72 | 7.90 | 7.62 | 7.87 | 0.08 | 1.03% | 227,728 |
| Dec 24, 2024 | 7.71 | 7.80 | 7.68 | 7.79 | 0.09 | 1.17% | 130,100 |
| Dec 23, 2024 | 7.78 | 8.00 | 7.65 | 7.70 | -0.08 | -1.03% | 651,408 |
| Dec 20, 2024 | 7.77 | 7.99 | 7.73 | 7.78 | -0.11 | -1.39% | 2,166,301 |
| Dec 19, 2024 | 7.91 | 8.20 | 7.72 | 7.89 | 0.05 | 0.64% | 747,357 |
| Dec 18, 2024 | 8.11 | 8.25 | 7.76 | 7.84 | -0.20 | -2.49% | 760,725 |
| Dec 17, 2024 | 8.21 | 8.37 | 8.01 | 8.04 | -0.19 | -2.31% | 458,200 |
| Dec 16, 2024 | 8.11 | 8.36 | 8.09 | 8.23 | 0.07 | 0.86% | 501,200 |
| Dec 13, 2024 | 8.19 | 8.19 | 8.06 | 8.16 | 0.01 | 0.12% | 434,700 |
| Dec 12, 2024 | 8.28 | 8.37 | 8.15 | 8.15 | -0.15 | -1.81% | 535,100 |
| Dec 11, 2024 | 8.03 | 8.31 | 8.03 | 8.30 | 0.36 | 4.53% | 1,173,900 |
| Dec 10, 2024 | 8.06 | 8.06 | 7.85 | 7.94 | -0.11 | -1.37% | 1,124,645 |
| Dec 9, 2024 | 8.03 | 8.14 | 7.96 | 8.05 | 0.07 | 0.88% | 463,700 |
| Dec 6, 2024 | 7.74 | 8.00 | 7.72 | 7.98 | 0.30 | 3.91% | 654,500 |
| Dec 5, 2024 | 7.91 | 7.93 | 7.66 | 7.68 | -0.26 | -3.27% | 561,300 |
| Dec 4, 2024 | 7.95 | 8.14 | 7.89 | 7.94 | 0.01 | 0.13% | 614,900 |
| Dec 3, 2024 | 8.42 | 8.57 | 7.92 | 7.93 | -0.50 | -5.93% | 600,511 |
| Dec 2, 2024 | 8.14 | 8.44 | 8.11 | 8.43 | 0.35 | 4.33% | 595,700 |
| Nov 29, 2024 | 8.28 | 8.29 | 8.08 | 8.08 | -0.13 | -1.58% | 406,400 |
| Nov 27, 2024 | 8.16 | 8.33 | 8.16 | 8.21 | 0.13 | 1.61% | 435,400 |
| Nov 26, 2024 | 8.10 | 8.28 | 8.04 | 8.08 | -0.12 | -1.46% | 742,316 |
| Nov 25, 2024 | 8.09 | 8.32 | 8.06 | 8.20 | 0.15 | 1.86% | 892,300 |
| Nov 22, 2024 | 8.09 | 8.15 | 8.01 | 8.05 | 0.02 | 0.25% | 1,308,130 |
| Nov 21, 2024 | 8.09 | 8.24 | 8.01 | 8.03 | 0.01 | 0.12% | 1,193,800 |
| Nov 20, 2024 | 7.87 | 8.02 | 7.81 | 8.02 | 0.13 | 1.65% | 710,221 |
| Nov 19, 2024 | 7.79 | 8.14 | 7.76 | 7.89 | 0.03 | 0.38% | 359,043 |
| Nov 18, 2024 | 7.85 | 7.94 | 7.77 | 7.86 | 0.01 | 0.13% | 477,200 |
| Nov 15, 2024 | 8.04 | 8.35 | 7.83 | 7.85 | -0.14 | -1.75% | 752,300 |
| Nov 14, 2024 | 8.67 | 8.68 | 7.97 | 7.99 | -0.68 | -7.84% | 1,150,900 |
| Nov 13, 2024 | 9.22 | 9.75 | 8.64 | 8.67 | -0.12 | -1.37% | 1,187,700 |
| Nov 12, 2024 | 8.91 | 9.09 | 8.70 | 8.79 | -0.21 | -2.33% | 694,100 |
| Nov 11, 2024 | 8.86 | 9.11 | 8.78 | 9.00 | 0.24 | 2.74% | 948,200 |
| Nov 8, 2024 | 8.76 | 8.91 | 8.64 | 8.76 | 0.05 | 0.57% | 458,800 |
| Nov 7, 2024 | 8.80 | 8.88 | 8.61 | 8.71 | -0.09 | -1.02% | 533,035 |
| Nov 6, 2024 | 8.37 | 8.90 | 8.37 | 8.80 | 0.64 | 7.84% | 986,100 |
| Nov 5, 2024 | 8.00 | 8.18 | 7.82 | 8.16 | 0.10 | 1.24% | 454,000 |
| Nov 4, 2024 | 7.87 | 8.19 | 7.85 | 8.06 | 0.21 | 2.68% | 638,330 |
| Nov 1, 2024 | 7.95 | 8.00 | 7.73 | 7.85 | -0.11 | -1.38% | 469,714 |
| Oct 31, 2024 | 7.97 | 8.22 | 7.95 | 7.96 | -0.04 | -0.50% | 814,315 |