Repay Corporation (RPAY)
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 |