Repay Holdings Corp (RPAY)
NASDAQ:RPAY
Want to see RPAY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
3.79
3.95
3.75
3.88
3.88
+2.65%
466,681
0.28
May 28, 2026
3.75
3.81
3.72
3.78
3.78
+0.80%
360,244
0.21
May 27, 2026
3.79
3.86
3.74
3.75
3.75
0.00%
390,697
0.23
May 26, 2026
3.49
3.80
3.46
3.75
3.75
+7.45%
550,428
0.32
May 22, 2026
3.35
3.50
3.30
3.49
3.49
+4.18%
402,444
0.23
May 21, 2026
3.25
3.36
3.17
3.35
3.35
+1.21%
287,569
0.17
May 20, 2026
3.42
3.44
3.24
3.31
3.31
-3.50%
823,480
0.47
May 19, 2026
3.50
3.56
3.40
3.43
3.43
-2.28%
435,020
0.25
May 18, 2026
3.45
3.62
3.42
3.51
3.51
+1.15%
476,266
0.27
May 15, 2026
3.33
3.48
3.31
3.47
3.47
+2.97%
602,428
0.34
May 14, 2026
3.29
3.40
3.25
3.37
3.37
+1.81%
442,423
0.25
May 13, 2026
3.32
3.37
3.24
3.31
3.31
-1.49%
865,867
0.49
May 12, 2026
3.36
3.37
3.25
3.36
3.36
+0.30%
405,946
0.23
May 11, 2026
3.55
3.55
3.30
3.35
3.35
-5.37%
549,567
0.31
May 08, 2026
3.56
3.59
3.43
3.54
3.54
+1.43%
579,031
0.32
May 07, 2026
3.42
3.56
3.40
3.49
3.49
+1.16%
498,771
0.28
May 06, 2026
3.57
3.60
3.44
3.45
3.45
-3.36%
794,967
0.43
May 05, 2026
3.83
3.94
3.50
3.57
3.57
-10.75%
1,304,032
0.71
May 04, 2026
3.86
4.11
3.85
4.00
4.00
+3.63%
1,424,913
0.78
May 01, 2026
3.86
3.88
3.74
3.86
3.86
+1.85%
1,464,597
0.81
Apr 30, 2026
3.76
3.84
3.67
3.79
3.79
+0.53%
767,468
0.42
Apr 29, 2026
4.01
4.02
3.76
3.77
3.77
-7.14%
793,092
0.44
Apr 28, 2026
3.95
4.16
3.95
4.06
4.06
+0.50%
1,001,146
0.55
Apr 27, 2026
3.75
4.14
3.71
4.04
4.04
+10.38%
1,841,782
1.03
Apr 24, 2026
4.00
4.03
3.63
3.66
3.66
-8.96%
1,556,769
0.87
Apr 23, 2026
3.90
4.10
3.82
4.02
4.02
+1.52%
2,825,528
1.62
Apr 22, 2026
3.83
3.97
3.76
3.96
3.96
+3.94%
1,129,874
0.65
Apr 21, 2026
4.02
4.09
3.80
3.81
3.81
-5.93%
1,293,102
0.75
Apr 20, 2026
4.08
4.15
3.87
4.05
4.05
-1.46%
3,735,754
2.22
Apr 17, 2026
3.98
4.29
3.73
4.11
4.11
+29.25%
25,111,350
19.40
Apr 16, 2026
3.13
3.22
3.10
3.18
3.18
+0.95%
541,643
0.42
Apr 15, 2026
3.07
3.20
3.07
3.15
3.15
+2.61%
708,263
0.55
Apr 14, 2026
3.17
3.29
3.04
3.07
3.07
-1.29%
949,669
0.73
Apr 13, 2026
2.96
3.13
2.92
3.11
3.11
+3.32%
997,350
0.78
Apr 10, 2026
2.88
3.14
2.88
3.01
3.01
+5.24%
1,844,971
1.46
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
Rows: