Repay Corporation

5.49
-0.43 (-7.26%)
At close: Mar 28, 2025, 3:59 PM
5.22
-4.99%
After-hours: Mar 28, 2025, 04:50 PM EDT

Repay Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.89 5.89 5.46 5.48 -0.44 -7.43% 441,463
Mar 27, 2025 5.81 5.96 5.73 5.92 0.12 2.07% 1,245,723
Mar 26, 2025 5.89 5.92 5.74 5.80 -0.06 -1.02% 395,617
Mar 25, 2025 5.87 5.90 5.79 5.86 -0.04 -0.68% 481,243
Mar 24, 2025 5.84 5.98 5.83 5.90 0.16 2.79% 384,405
Mar 21, 2025 5.69 5.81 5.67 5.74 -0.04 -0.69% 759,631
Mar 20, 2025 5.81 5.96 5.77 5.78 -0.10 -1.70% 374,000
Mar 19, 2025 5.74 5.90 5.69 5.88 0.15 2.62% 562,526
Mar 18, 2025 5.75 5.78 5.66 5.73 -0.06 -1.04% 656,348
Mar 17, 2025 5.65 5.83 5.61 5.79 0.12 2.12% 521,709
Mar 14, 2025 5.61 5.73 5.51 5.67 0.13 2.35% 634,714
Mar 13, 2025 5.72 5.85 5.30 5.54 -0.17 -2.98% 1,087,700
Mar 12, 2025 5.83 5.83 5.63 5.71 -0.03 -0.52% 722,176
Mar 11, 2025 5.78 5.83 5.63 5.74 -0.01 -0.17% 1,134,401
Mar 10, 2025 5.83 5.90 5.70 5.75 -0.12 -2.04% 1,097,100
Mar 7, 2025 5.95 6.06 5.82 5.87 -0.09 -1.51% 1,319,508
Mar 6, 2025 6.25 6.28 5.95 5.96 -0.29 -4.64% 1,060,041
Mar 5, 2025 6.06 6.27 5.93 6.25 0.14 2.29% 1,212,110
Mar 4, 2025 6.00 6.90 6.00 6.11 -1.01 -14.19% 1,667,760
Mar 3, 2025 7.24 7.38 7.11 7.12 -0.09 -1.25% 788,436
Feb 28, 2025 7.21 7.27 7.11 7.21 0.00 0.00% 1,327,939
Feb 27, 2025 7.15 7.22 7.12 7.21 0.03 0.42% 408,900
Feb 26, 2025 7.15 7.29 7.12 7.18 0.02 0.28% 483,100
Feb 25, 2025 7.30 7.40 7.15 7.16 -0.12 -1.65% 460,203
Feb 24, 2025 7.25 7.30 7.10 7.28 0.08 1.11% 741,800
Feb 21, 2025 7.33 7.36 7.14 7.20 -0.08 -1.10% 526,246
Feb 20, 2025 7.38 7.41 7.22 7.28 -0.12 -1.62% 383,300
Feb 19, 2025 7.33 7.47 7.31 7.40 -0.02 -0.27% 261,913
Feb 18, 2025 7.41 7.57 7.35 7.42 0.01 0.13% 327,833
Feb 14, 2025 7.26 7.43 7.22 7.41 0.11 1.51% 546,531
Feb 13, 2025 7.27 7.33 7.14 7.30 0.11 1.53% 400,237
Feb 12, 2025 7.15 7.40 7.08 7.19 -0.06 -0.83% 362,629
Feb 11, 2025 7.58 7.61 7.23 7.25 -0.42 -5.48% 620,800
Feb 10, 2025 7.63 7.76 7.56 7.67 0.05 0.66% 425,339
Feb 7, 2025 7.62 7.68 7.55 7.62 -0.01 -0.13% 287,147
Feb 6, 2025 7.60 7.84 7.60 7.63 0.06 0.79% 453,238
Feb 5, 2025 7.52 7.58 7.48 7.57 0.11 1.47% 208,900
Feb 4, 2025 7.32 7.47 7.29 7.46 0.09 1.22% 255,600
Feb 3, 2025 7.32 7.60 7.28 7.37 -0.10 -1.34% 380,627
Jan 31, 2025 7.59 7.64 7.42 7.47 -0.13 -1.71% 534,300
Jan 30, 2025 7.69 7.75 7.56 7.60 -0.03 -0.39% 230,203
Jan 29, 2025 7.54 7.68 7.48 7.63 0.04 0.53% 650,200
Jan 28, 2025 7.60 7.78 7.57 7.59 -0.02 -0.26% 302,140
Jan 27, 2025 7.46 7.73 7.42 7.61 0.15 2.01% 278,500
Jan 24, 2025 7.31 7.52 7.31 7.46 0.12 1.63% 317,347
Jan 23, 2025 7.34 7.47 7.29 7.34 -0.06 -0.81% 359,023
Jan 22, 2025 7.41 7.47 7.37 7.40 -0.08 -1.07% 479,600
Jan 21, 2025 7.44 7.57 7.41 7.48 0.11 1.49% 432,430
Jan 17, 2025 7.47 7.60 7.34 7.37 -0.05 -0.67% 386,600
Jan 16, 2025 7.42 7.55 7.35 7.42 -0.01 -0.13% 394,200