Repay Holdings Corp (RPAY)
NASDAQ:RPAY
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
2.70
2.87
2.64
2.86
2.86
+5.15%
1,635,148
1.31
Apr 08, 2026
2.46
2.73
2.45
2.72
2.72
+13.33%
2,810,511
2.32
Apr 07, 2026
2.44
2.49
2.30
2.40
2.40
-2.04%
2,848,267
2.43
Apr 06, 2026
2.58
2.69
2.45
2.45
2.45
-5.04%
1,353,345
1.17
Apr 03, 2026
2.60
2.60
2.40
2.58
2.58
0.00%
0
0.00
Apr 02, 2026
2.60
2.60
2.40
2.58
2.58
+0.39%
2,919,557
2.59
Apr 01, 2026
2.67
2.69
2.40
2.57
2.57
-1.15%
2,571,098
2.33
Mar 31, 2026
3.09
3.10
2.59
2.60
2.60
-16.67%
2,427,857
2.25
Mar 30, 2026
3.27
3.33
3.06
3.12
3.12
+1.96%
952,498
0.89
Mar 27, 2026
3.01
3.09
3.00
3.06
3.06
+0.66%
911,434
0.85
Mar 26, 2026
3.02
3.13
3.00
3.04
3.04
-1.30%
1,296,423
1.22
Mar 25, 2026
2.79
3.10
2.79
3.08
3.08
+11.19%
1,746,486
1.68
Mar 24, 2026
2.74
2.81
2.73
2.77
2.77
-0.36%
899,353
0.87
Mar 23, 2026
2.67
2.79
2.62
2.78
2.78
+7.34%
1,172,169
1.13
Mar 20, 2026
2.65
2.68
2.56
2.59
2.59
-2.26%
1,077,349
1.01
Mar 19, 2026
2.77
2.80
2.64
2.65
2.65
-4.68%
801,546
0.75
Mar 18, 2026
2.87
2.89
2.77
2.78
2.78
-4.14%
950,166
0.88
Mar 17, 2026
2.69
2.92
2.67
2.90
2.90
+9.02%
1,305,293
1.20
Mar 16, 2026
2.68
2.71
2.56
2.66
2.66
-0.37%
1,141,887
1.04
Mar 13, 2026
2.71
2.77
2.66
2.67
2.67
-1.48%
1,155,648
1.04
Mar 12, 2026
2.78
2.91
2.69
2.71
2.71
-4.58%
1,183,074
1.06
Mar 11, 2026
2.98
3.03
2.81
2.84
2.84
-6.58%
1,867,291
1.69
Mar 10, 2026
2.80
3.16
2.80
3.04
3.04
+8.19%
2,783,768
2.56
Mar 09, 2026
2.86
2.89
2.78
2.81
2.81
-4.42%
1,393,077
1.26
Mar 06, 2026
2.92
2.97
2.83
2.94
2.94
-2.97%
1,120,907
1.02
Mar 05, 2026
3.09
3.18
2.95
3.03
3.03
-2.57%
940,260
0.86
Mar 04, 2026
3.03
3.28
2.99
3.11
3.11
+3.67%
2,348,217
2.20
Mar 03, 2026
2.79
3.02
2.77
3.00
3.00
+3.45%
2,771,885
2.66
Mar 02, 2026
2.70
3.00
2.70
2.90
2.90
+4.32%
2,339,217
2.30
Feb 27, 2026
2.91
2.94
2.77
2.78
2.78
-5.76%
2,202,702
2.22
Feb 26, 2026
2.97
3.03
2.90
2.95
2.95
-1.34%
1,032,765
1.04
Feb 25, 2026
2.93
3.00
2.83
2.99
2.99
+3.10%
1,022,129
1.04
Feb 24, 2026
3.05
3.07
2.88
2.90
2.90
-5.23%
1,782,903
1.83
Feb 23, 2026
3.22
3.23
3.04
3.06
3.06
-6.42%
1,105,096
1.13
Feb 20, 2026
3.13
3.29
3.13
3.27
3.27
+4.14%
1,271,057
1.29
Feb 19, 2026
3.10
3.18
3.05
3.14
3.14
-0.63%
1,047,246
1.06
Feb 18, 2026
3.08
3.20
3.01
3.16
3.16
+3.61%
1,037,808
1.04
Feb 17, 2026
3.03
3.15
2.99
3.05
3.05
+0.66%
1,094,882
1.09
Feb 16, 2026
3.01
3.12
2.80
3.03
3.03
0.00%
0
0.00
Feb 13, 2026
3.01
3.12
2.80
3.03
3.03
-0.33%
1,861,955
1.81
Feb 12, 2026
3.29
3.32
3.01
3.04
3.04
-7.32%
1,041,710
1.00
Feb 11, 2026
3.39
3.40
3.22
3.28
3.28
+0.92%
856,874
0.82
Feb 10, 2026
3.25
3.39
3.23
3.36
3.36
+3.38%
687,992
0.65
Feb 09, 2026
3.38
3.39
3.24
3.25
3.25
-3.85%
973,154
0.90
Feb 06, 2026
3.38
3.42
3.33
3.38
3.38
+0.60%
2,187,637
2.05
Feb 05, 2026
3.44
3.48
3.31
3.36
3.36
-2.33%
1,024,201
0.95
Feb 04, 2026
3.38
3.47
3.30
3.44
3.44
+2.08%
1,119,095
1.02
Feb 03, 2026
3.47
3.48
3.30
3.37
3.37
-3.44%
1,177,799
1.06
Feb 02, 2026
3.50
3.58
3.47
3.49
3.49
0.00%
633,351
0.56
Jan 30, 2026
3.52
3.57
3.47
3.49
3.49
-1.41%
994,194
0.87
Rows: