Repay Corporation (RPAY) Historical Stock Price Data | Complete Trading History - Stocknear

Repay Corporation

NASDAQ: RPAY · Real-Time Price · USD
5.33
-0.34 (-6.00%)
At close: Sep 23, 2025, 3:59 PM
5.39
1.13%
After-hours: Sep 23, 2025, 07:25 PM EDT

RPAY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 5.70 5.75 5.30 5.33 5.33 -6.00% 647,777
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
Sep 16, 2025 5.65 5.75 5.63 5.71 5.71 0.88% 445,924
Sep 15, 2025 5.88 5.90 5.53 5.66 5.66 -3.90% 1,060,100
Sep 12, 2025 5.92 5.96 5.80 5.89 5.89 -0.51% 516,700
Sep 11, 2025 5.70 5.93 5.70 5.92 5.92 4.59% 688,600
Sep 10, 2025 5.95 5.95 5.62 5.66 5.66 -5.03% 685,007
Sep 9, 2025 5.90 6.00 5.86 5.96 5.96 0.68% 463,231
Sep 8, 2025 5.91 5.95 5.75 5.92 5.92 0.68% 477,528
Sep 5, 2025 5.71 5.90 5.66 5.88 5.88 3.34% 457,200
Sep 4, 2025 5.61 5.79 5.52 5.69 5.69 1.61% 558,535
Sep 3, 2025 5.64 5.70 5.54 5.60 5.60 -1.23% 902,100
Sep 2, 2025 5.80 5.88 5.63 5.67 5.67 -4.22% 635,129
Aug 29, 2025 5.98 6.06 5.85 5.92 5.92 -0.34% 705,289
Aug 28, 2025 5.93 5.98 5.80 5.94 5.94 1.02% 679,120
Aug 27, 2025 5.81 5.93 5.80 5.88 5.88 0.86% 980,900
Aug 26, 2025 5.72 5.87 5.70 5.83 5.83 1.75% 734,100