Repay Holdings Corp (RPAY) Historical Stock Data
7.70 ↑0.06 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPAY is down -0.30% a day on average. There have been 12 days where Repay Holdings Corp closed green and 18 days where RPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.79 | 7.70 | ↓$0.09 (-1.16%) | 7.64 | 7.79 | 229.30K |
| 2025-01-02 | 7.74 | 7.64 | ↓$0.10 (-1.29%) | 7.59 | 7.86 | 263.79K |
| 2024-12-31 | 7.63 | 7.63 | ↑$0.00 (0.00%) | 7.61 | 7.73 | 341.83K |
| 2024-12-30 | 7.68 | 7.59 | ↓$0.09 (-1.17%) | 7.58 | 7.72 | 362.86K |
| 2024-12-27 | 7.84 | 7.74 | ↓$0.10 (-1.28%) | 7.70 | 7.88 | 393.85K |
| 2024-12-26 | 7.72 | 7.87 | ↑$0.15 (1.94%) | 7.62 | 7.90 | 227.73K |
| 2024-12-24 | 7.71 | 7.79 | ↑$0.08 (1.04%) | 7.68 | 7.80 | 130.06K |
| 2024-12-23 | 7.78 | 7.70 | ↓$0.08 (-1.03%) | 7.65 | 8.00 | 651.41K |
| 2024-12-20 | 7.77 | 7.78 | ↑$0.01 (0.13%) | 7.73 | 7.99 | 2.17M |
| 2024-12-19 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.72 | 8.20 | 747.36K |
| 2024-12-18 | 8.11 | 7.84 | ↓$0.27 (-3.33%) | 7.76 | 8.25 | 760.73K |
| 2024-12-17 | 8.21 | 8.04 | ↓$0.17 (-2.07%) | 8.01 | 8.37 | 458.18K |
| 2024-12-16 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.09 | 8.36 | 501.19K |
| 2024-12-13 | 8.19 | 8.16 | ↓$0.03 (-0.37%) | 8.06 | 8.19 | 434.66K |
| 2024-12-12 | 8.28 | 8.15 | ↓$0.13 (-1.57%) | 8.15 | 8.37 | 535.05K |
| 2024-12-11 | 8.03 | 8.30 | ↑$0.27 (3.36%) | 8.03 | 8.31 | 1.17M |
| 2024-12-10 | 8.06 | 7.94 | ↓$0.12 (-1.49%) | 7.85 | 8.06 | 1.12M |
| 2024-12-09 | 8.03 | 8.05 | ↑$0.02 (0.25%) | 7.96 | 8.14 | 463.66K |
| 2024-12-06 | 7.74 | 7.98 | ↑$0.24 (3.10%) | 7.72 | 8.00 | 654.46K |
| 2024-12-05 | 7.91 | 7.68 | ↓$0.23 (-2.91%) | 7.66 | 7.93 | 561.28K |
| 2024-12-04 | 7.95 | 7.94 | ↓$0.01 (-0.13%) | 7.89 | 8.14 | 614.90K |
| 2024-12-03 | 8.42 | 7.93 | ↓$0.49 (-5.82%) | 7.92 | 8.57 | 600.51K |
| 2024-12-02 | 8.14 | 8.43 | ↑$0.29 (3.56%) | 8.11 | 8.44 | 595.65K |
| 2024-11-29 | 8.28 | 8.08 | ↓$0.20 (-2.42%) | 8.08 | 8.29 | 406.37K |
| 2024-11-27 | 8.16 | 8.21 | ↑$0.05 (0.61%) | 8.16 | 8.33 | 435.38K |
| 2024-11-26 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 8.04 | 8.28 | 742.32K |
| 2024-11-25 | 8.09 | 8.20 | ↑$0.11 (1.36%) | 8.06 | 8.32 | 892.26K |
| 2024-11-22 | 8.09 | 8.05 | ↓$0.04 (-0.49%) | 8.01 | 8.16 | 1.31M |
| 2024-11-21 | 8.09 | 8.03 | ↓$0.06 (-0.74%) | 8.01 | 8.24 | 1.19M |
| 2024-11-20 | 7.87 | 8.02 | ↑$0.15 (1.91%) | 7.81 | 8.02 | 710.22K |
Create an account or log in to view more rows.
$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.
$RPAY ready to explode
$RPAY bear trap dude
$RPAY Not another do nothing day
$RPAY still bullish