Repay Corporation (RPAY)
NASDAQ: RPAY
· Real-Time Price · USD
5.92
-0.02 (-0.34%)
At close: Aug 29, 2025, 3:59 PM
5.91
-0.17%
Pre-market: Sep 02, 2025, 04:01 AM EDT
RPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5.68 | 5.77 | 5.60 | 5.73 | 5.73 | 1.06% | 578,548 |
| Aug 22, 2025 | 5.51 | 5.79 | 5.48 | 5.67 | 5.67 | 3.85% | 1,133,132 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.03 | 5.46 | 5.46 | -1.27% | 642,800 |
| Aug 20, 2025 | 5.55 | 5.57 | 5.45 | 5.53 | 5.53 | -1.07% | 726,400 |
| Aug 19, 2025 | 5.54 | 5.62 | 5.43 | 5.59 | 5.59 | 1.08% | 790,273 |
| Aug 18, 2025 | 5.46 | 5.67 | 5.44 | 5.53 | 5.53 | 1.84% | 1,204,500 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.14 | 5.43 | 5.43 | -1.45% | 1,251,206 |
| Aug 14, 2025 | 5.63 | 5.66 | 5.39 | 5.51 | 5.51 | -3.33% | 1,114,237 |
| Aug 13, 2025 | 5.42 | 5.86 | 5.40 | 5.70 | 5.70 | 6.54% | 2,452,000 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.01 | 5.35 | 5.35 | -0.19% | 2,311,510 |
| Aug 11, 2025 | 5.22 | 5.38 | 5.20 | 5.36 | 5.36 | 4.08% | 828,844 |
| Aug 8, 2025 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -3.20% | 945,146 |
| Aug 7, 2025 | 5.32 | 5.37 | 5.19 | 5.32 | 5.32 | 0.19% | 1,200,033 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.99 | 5.31 | 5.31 | 6.63% | 1,087,850 |
| Aug 5, 2025 | 4.94 | 4.99 | 4.84 | 4.98 | 4.98 | 1.22% | 507,427 |
| Aug 4, 2025 | 4.86 | 4.95 | 4.81 | 4.92 | 4.92 | 1.86% | 504,241 |