Education
About Us
Working with TipRanks
Follow Us
Repay Holdings Corp (RPAY)
NASDAQ:RPAY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
3.78
3.80
3.64
3.65
3.65
-3.44%
705,133
0.55
Dec 22, 2025
3.80
3.99
3.75
3.78
3.78
-0.26%
927,991
0.73
Dec 19, 2025
3.91
3.97
3.75
3.79
3.79
-3.07%
3,112,952
2.52
Dec 18, 2025
3.85
3.98
3.82
3.91
3.91
+2.09%
1,418,810
1.15
Dec 17, 2025
3.69
3.88
3.67
3.83
3.83
+3.79%
1,298,842
1.06
Dec 16, 2025
3.37
3.69
3.33
3.69
3.69
+8.53%
1,885,128
1.55
Dec 15, 2025
3.48
3.48
3.36
3.40
3.40
-1.45%
1,826,377
1.53
Dec 12, 2025
3.50
3.52
3.31
3.45
3.45
-0.58%
1,931,834
1.64
Dec 11, 2025
3.43
3.49
3.35
3.47
3.47
+1.46%
1,556,002
1.34
Dec 10, 2025
3.51
3.56
3.38
3.42
3.42
-2.56%
1,062,708
0.92
Dec 09, 2025
3.42
3.52
3.40
3.51
3.51
+2.93%
1,480,834
1.29
Dec 08, 2025
3.51
3.51
3.37
3.41
3.41
-2.57%
2,418,750
2.17
Dec 05, 2025
3.48
3.54
3.45
3.50
3.50
+0.57%
652,076
0.59
Dec 04, 2025
3.51
3.54
3.42
3.48
3.48
-0.57%
616,221
0.56
Dec 03, 2025
3.40
3.56
3.40
3.50
3.50
+2.64%
799,898
0.72
Dec 02, 2025
3.35
3.46
3.32
3.41
3.41
+1.79%
1,319,990
1.20
Dec 01, 2025
3.29
3.42
3.26
3.35
3.35
+0.90%
747,791
0.68
Nov 28, 2025
3.32
3.39
3.27
3.32
3.32
+0.30%
673,207
0.61
Nov 26, 2025
3.29
3.39
3.29
3.31
3.31
+0.30%
766,094
0.70
Nov 25, 2025
3.17
3.34
3.17
3.30
3.30
+4.76%
828,780
0.76
Nov 24, 2025
3.14
3.19
3.07
3.15
3.15
-0.32%
947,300
0.87
Nov 21, 2025
3.01
3.19
2.98
3.16
3.16
+5.33%
1,345,576
1.24
Nov 20, 2025
3.11
3.14
2.98
3.00
3.00
-2.28%
1,651,586
1.54
Nov 19, 2025
3.33
3.33
3.06
3.07
3.07
-7.81%
1,390,750
1.31
Nov 18, 2025
3.35
3.37
3.25
3.33
3.33
-0.89%
1,448,967
1.38
Nov 17, 2025
3.55
3.55
3.33
3.36
3.36
-5.88%
1,831,581
1.77
Nov 14, 2025
3.48
3.61
3.38
3.57
3.57
+2.00%
1,730,163
1.69
Nov 13, 2025
3.56
3.65
3.45
3.50
3.50
-3.05%
1,645,012
1.62
Nov 12, 2025
3.75
3.83
3.58
3.61
3.61
-4.75%
1,528,043
1.51
Nov 11, 2025
3.52
4.00
3.27
3.79
3.79
+1.34%
1,471,124
1.43
Nov 10, 2025
3.87
3.90
3.70
3.74
3.74
-1.58%
1,590,139
1.53
Nov 07, 2025
3.86
3.92
3.75
3.80
3.80
-2.06%
1,869,609
1.83
Nov 06, 2025
4.19
4.25
3.86
3.88
3.88
-8.27%
1,702,190
1.69
Nov 05, 2025
4.16
4.25
4.13
4.23
4.23
+2.42%
1,549,163
1.54
Nov 04, 2025
4.33
4.33
4.12
4.13
4.13
-4.84%
2,189,428
2.22
Nov 03, 2025
4.29
4.41
4.20
4.34
4.34
+1.17%
2,509,843
2.63
Oct 31, 2025
4.44
4.51
4.25
4.29
4.29
-3.38%
2,166,699
2.33
Oct 30, 2025
4.85
4.87
4.42
4.44
4.44
-8.45%
1,299,564
1.41
Oct 29, 2025
5.15
5.15
4.82
4.85
4.85
-6.73%
1,168,884
1.27
Oct 28, 2025
5.05
5.25
4.97
5.20
5.20
+2.97%
833,544
0.91
Oct 27, 2025
5.14
5.18
4.88
5.05
5.05
-0.79%
1,071,676
1.17
Oct 24, 2025
4.56
5.09
4.54
5.09
5.09
+13.62%
1,777,579
1.95
Oct 23, 2025
4.38
4.52
4.30
4.48
4.48
+2.28%
2,289,876
2.56
Oct 22, 2025
4.46
4.48
4.32
4.38
4.38
-1.57%
1,246,554
1.41
Oct 21, 2025
4.51
4.57
4.44
4.45
4.45
-1.33%
1,076,131
1.23
Oct 20, 2025
4.66
4.75
4.49
4.51
4.51
-2.59%
898,836
1.03
Oct 17, 2025
4.53
4.67
4.46
4.63
4.63
+1.31%
997,372
1.15
Oct 16, 2025
4.77
4.80
4.54
4.57
4.57
-4.79%
1,080,662
1.25
Oct 15, 2025
4.69
4.80
4.65
4.80
4.80
+3.67%
1,138,375
1.32
Oct 14, 2025
4.65
4.74
4.60
4.63
4.63
-2.11%
1,281,717
1.49
Rows: