Repay Holdings Corp (RPAY) Historical Stock Data
5.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPAY is down -0.33% a day on average. There have been 15 days where Repay Holdings Corp closed green and 15 days where RPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.89 | 5.48 | ↓$0.41 (-6.96%) | 5.46 | 5.89 | 441.46K |
| 2025-03-27 | 5.81 | 5.92 | ↑$0.11 (1.89%) | 5.73 | 5.96 | 1.25M |
| 2025-03-26 | 5.89 | 5.80 | ↓$0.09 (-1.53%) | 5.74 | 5.92 | 395.62K |
| 2025-03-25 | 5.87 | 5.86 | ↓$0.01 (-0.17%) | 5.79 | 5.90 | 481.24K |
| 2025-03-24 | 5.84 | 5.90 | ↑$0.06 (1.03%) | 5.83 | 5.98 | 384.41K |
| 2025-03-21 | 5.69 | 5.74 | ↑$0.05 (0.88%) | 5.67 | 5.81 | 759.63K |
| 2025-03-20 | 5.81 | 5.78 | ↓$0.03 (-0.52%) | 5.77 | 5.96 | 373.97K |
| 2025-03-19 | 5.74 | 5.88 | ↑$0.14 (2.44%) | 5.69 | 5.90 | 562.53K |
| 2025-03-18 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.66 | 5.78 | 656.35K |
| 2025-03-17 | 5.65 | 5.79 | ↑$0.14 (2.48%) | 5.61 | 5.83 | 521.71K |
| 2025-03-14 | 5.61 | 5.67 | ↑$0.06 (1.07%) | 5.51 | 5.73 | 634.71K |
| 2025-03-13 | 5.72 | 5.54 | ↓$0.18 (-3.15%) | 5.30 | 5.85 | 1.09M |
| 2025-03-12 | 5.83 | 5.71 | ↓$0.12 (-2.06%) | 5.63 | 5.83 | 722.18K |
| 2025-03-11 | 5.78 | 5.74 | ↓$0.04 (-0.69%) | 5.63 | 5.83 | 1.13M |
| 2025-03-10 | 5.83 | 5.75 | ↓$0.08 (-1.37%) | 5.70 | 5.90 | 1.10M |
| 2025-03-07 | 5.95 | 5.87 | ↓$0.08 (-1.34%) | 5.82 | 6.06 | 1.32M |
| 2025-03-06 | 6.25 | 5.96 | ↓$0.29 (-4.64%) | 5.95 | 6.28 | 1.06M |
| 2025-03-05 | 6.06 | 6.25 | ↑$0.19 (3.14%) | 5.93 | 6.27 | 1.21M |
| 2025-03-04 | 6.00 | 6.11 | ↑$0.11 (1.83%) | 6.00 | 6.90 | 1.67M |
| 2025-03-03 | 7.24 | 7.12 | ↓$0.12 (-1.66%) | 7.11 | 7.38 | 788.44K |
| 2025-02-28 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.11 | 7.27 | 1.33M |
| 2025-02-27 | 7.15 | 7.21 | ↑$0.06 (0.84%) | 7.12 | 7.22 | 408.86K |
| 2025-02-26 | 7.15 | 7.18 | ↑$0.03 (0.42%) | 7.12 | 7.29 | 483.07K |
| 2025-02-25 | 7.30 | 7.16 | ↓$0.14 (-1.92%) | 7.15 | 7.40 | 460.20K |
| 2025-02-24 | 7.25 | 7.28 | ↑$0.03 (0.41%) | 7.10 | 7.30 | 741.77K |
| 2025-02-21 | 7.33 | 7.20 | ↓$0.13 (-1.77%) | 7.14 | 7.36 | 526.23K |
| 2025-02-20 | 7.38 | 7.28 | ↓$0.10 (-1.36%) | 7.22 | 7.41 | 383.26K |
| 2025-02-19 | 7.33 | 7.40 | ↑$0.07 (0.95%) | 7.31 | 7.47 | 261.91K |
| 2025-02-18 | 7.41 | 7.42 | ↑$0.01 (0.13%) | 7.35 | 7.57 | 327.83K |
| 2025-02-14 | 7.26 | 7.41 | ↑$0.15 (2.07%) | 7.22 | 7.43 | 546.53K |
Create an account or log in to view more rows.
$RPAY has just been halted from trading.
$RPAY Many many bears
$RPAY Good night bears!
$RPAY today feels different to the moon
$RPAY let's gooooooo
$RPAY I can wait.
$RPAY it's true....
$RPAY get over the hump
$RPAY volume is almost nonexistent
$RPAY this sell-off is meh.