Repay Corporation (RPAY)
7.29
-0.11 (-1.49%)
At close: Feb 20, 2025, 3:59 PM
7.28
-0.21%
After-hours: Feb 20, 2025, 04:00 PM EST
RPAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 7.33 | 7.47 | 7.31 | 7.40 | -0.02 | -0.27% | 235,197 |
| 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 |
| Jan 15, 2025 | 7.66 | 7.67 | 7.42 | 7.43 | -0.02 | -0.27% | 346,300 |
| 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 |