Repay Holdings Corp (RPAY) Historical Stock Data
8.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPAY is down -0.04% a day on average. There have been 17 days where Repay Holdings Corp closed green and 13 days where RPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.87 | 8.02 | ↑$0.15 (1.91%) | 7.81 | 8.02 | 710.22K |
| 2024-11-19 | 7.79 | 7.89 | ↑$0.10 (1.28%) | 7.76 | 8.14 | 359.04K |
| 2024-11-18 | 7.85 | 7.86 | ↑$0.01 (0.13%) | 7.77 | 7.94 | 477.18K |
| 2024-11-15 | 8.04 | 7.85 | ↓$0.19 (-2.36%) | 7.83 | 8.35 | 752.27K |
| 2024-11-14 | 8.67 | 7.99 | ↓$0.68 (-7.84%) | 7.97 | 8.68 | 1.15M |
| 2024-11-13 | 9.22 | 8.67 | ↓$0.55 (-5.97%) | 8.64 | 9.75 | 1.19M |
| 2024-11-12 | 8.91 | 8.79 | ↓$0.12 (-1.35%) | 8.70 | 9.09 | 694.09K |
| 2024-11-11 | 8.86 | 9.00 | ↑$0.14 (1.58%) | 8.78 | 9.11 | 0.95M |
| 2024-11-08 | 8.76 | 8.76 | ↑$0.00 (0.00%) | 8.64 | 8.92 | 458.76K |
| 2024-11-07 | 8.80 | 8.71 | ↓$0.09 (-1.02%) | 8.61 | 8.88 | 533.04K |
| 2024-11-06 | 8.37 | 8.80 | ↑$0.43 (5.14%) | 8.37 | 8.90 | 0.99M |
| 2024-11-05 | 8.00 | 8.16 | ↑$0.16 (2.00%) | 7.82 | 8.18 | 454K |
| 2024-11-04 | 7.87 | 8.06 | ↑$0.19 (2.41%) | 7.85 | 8.19 | 638.33K |
| 2024-11-01 | 7.95 | 7.85 | ↓$0.10 (-1.26%) | 7.73 | 8.00 | 469.71K |
| 2024-10-31 | 7.97 | 7.96 | ↓$0.01 (-0.19%) | 7.95 | 8.22 | 814.32K |
| 2024-10-30 | 7.59 | 8.00 | ↑$0.41 (5.40%) | 7.53 | 8.04 | 572.84K |
| 2024-10-29 | 7.65 | 7.65 | ↑$0.00 (0.00%) | 7.60 | 7.73 | 434.60K |
| 2024-10-28 | 7.74 | 7.72 | ↓$0.02 (-0.26%) | 7.66 | 7.81 | 805.62K |
| 2024-10-25 | 7.63 | 7.74 | ↑$0.11 (1.44%) | 7.57 | 7.79 | 589.69K |
| 2024-10-24 | 7.82 | 7.61 | ↓$0.21 (-2.69%) | 7.58 | 7.82 | 456.64K |
| 2024-10-23 | 7.59 | 7.79 | ↑$0.20 (2.64%) | 7.55 | 7.86 | 499.11K |
| 2024-10-22 | 7.57 | 7.64 | ↑$0.07 (0.92%) | 7.57 | 7.69 | 481.35K |
| 2024-10-21 | 7.83 | 7.58 | ↓$0.25 (-3.19%) | 7.58 | 7.87 | 462.91K |
| 2024-10-18 | 7.79 | 7.86 | ↑$0.07 (0.90%) | 7.74 | 7.91 | 332.56K |
| 2024-10-17 | 7.88 | 7.78 | ↓$0.10 (-1.27%) | 7.75 | 7.88 | 465.93K |
| 2024-10-16 | 7.88 | 7.89 | ↑$0.01 (0.13%) | 7.81 | 7.97 | 521.84K |
| 2024-10-15 | 7.95 | 7.80 | ↓$0.15 (-1.89%) | 7.74 | 7.98 | 399.44K |
| 2024-10-14 | 7.91 | 7.97 | ↑$0.06 (0.76%) | 7.76 | 8.06 | 538.61K |
| 2024-10-11 | 7.77 | 7.90 | ↑$0.13 (1.67%) | 7.75 | 7.96 | 416.16K |
| 2024-10-10 | 7.81 | 7.79 | ↓$0.02 (-0.26%) | 7.73 | 7.88 | 299.90K |
Create an account or log in to view more rows.
$RPAY I can wait.
$RPAY it's true....
$RPAY get over the hump
$RPAY volume is almost nonexistent
$RPAY this sell-off is meh.
$RPAY ready to explode
$RPAY bear trap dude
$RPAY Not another do nothing day
$RPAY still bullish
$RPAY I hope I never have to work for anyone again after this