Dark

RPAY
Repay Holdings Corporation Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:58 PM EDT

3.92USD+3.562%(+0.13)1,470,257

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2025 8:00:30 AM EDT

3.71USD-2.108%(-0.08)0

After-hours

May 8, 2025 4:00:30 PM EDT

3.93USD+0.127%(+0.01)16,025

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	3.82	3.9900	3.7900	3.930	+3.694%	1,470,257	0.000%
2025-05-07	3.76	3.8800	3.7400	3.790	+2.156%	1,738,272	+3.694%
2025-05-06	3.70	3.7600	3.5900	3.710	-0.269%	1,768,897	+5.930%
2025-05-05	3.74	3.8900	3.6650	3.720	-1.587%	1,778,687	+5.645%
2025-05-02	3.74	3.9350	3.7300	3.780	+1.340%	4,283,653	+3.968%
2025-05-01	4.05	4.0500	3.7050	3.730	-6.750%	1,220,120	+5.362%
2025-04-30	4.07	4.0700	3.8100	4.000	-2.439%	2,854,542	-1.750%
2025-04-29	3.87	4.1000	3.8700	4.100	+6.771%	3,385,299	-4.146%
2025-04-28	4.15	4.2760	3.8300	3.840	-12.925%	3,985,446	+2.344%
2025-04-25	4.36	4.4200	4.2900	4.410	+0.456%	590,473	-10.884%
2025-04-24	4.39	4.4250	4.2900	4.390	-0.454%	827,980	-10.478%
2025-04-23	4.43	4.5700	4.3500	4.410	+2.083%	984,478	-10.884%
2025-04-22	4.39	4.4150	4.2400	4.320	-0.917%	1,175,706	-9.028%
2025-04-21	4.40	4.4200	4.2400	4.360	-0.909%	1,288,195	-9.862%
2025-04-17	4.59	4.6100	4.3550	4.400	-4.348%	1,264,627	-10.682%
2025-04-16	4.41	4.6100	4.3500	4.600	+4.072%	1,324,382	-14.565%
2025-04-15	4.36	4.4800	4.2850	4.420	+1.144%	1,939,011	-11.086%
2025-04-14	4.63	4.7100	4.3100	4.370	-4.376%	920,571	-10.069%
2025-04-11	4.46	4.7100	4.3850	4.570	+1.556%	1,366,870	-14.004%
2025-04-10	5.15	5.1500	4.4900	4.500	-15.888%	1,245,681	-12.667%
2025-04-09	4.95	5.3900	4.7500	5.350	+7.430%	1,101,379	-26.542%
2025-04-08	5.33	5.3500	4.8500	4.980	-3.488%	2,876,755	-21.084%
2025-04-07	4.91	5.2800	4.7400	5.160	+0.978%	2,856,713	-23.837%
2025-04-04	5.10	5.2800	4.8300	5.110	-4.128%	3,760,282	-23.092%
2025-04-03	5.49	5.5350	5.2500	5.330	-7.626%	1,723,298	-26.266%
2025-04-02	5.56	5.7900	5.5600	5.770	+2.305%	5,149,406	-31.889%
2025-04-01	5.53	5.6950	5.4200	5.640	+1.257%	514,298	-30.319%
2025-03-31	5.45	5.5800	5.3200	5.570	+1.642%	1,063,793	-29.443%
2025-03-28	5.89	5.8900	5.4600	5.480	-7.432%	441,463	-28.285%
2025-03-27	5.81	5.9550	5.7300	5.920	+2.069%	1,245,723	-33.615%
2025-03-26	5.89	5.9200	5.7350	5.800	-1.024%	385,464	-32.241%
2025-03-25	5.87	5.9000	5.7900	5.860	-0.678%	477,524	-32.935%
2025-03-24	5.84	5.9800	5.8300	5.900	+2.787%	369,558	-33.390%
2025-03-21	5.69	5.8050	5.6650	5.740	-0.692%	689,726	-31.533%
2025-03-20	5.81	5.9550	5.7650	5.780	-1.701%	359,205	-32.007%
2025-03-19	5.74	5.8950	5.6850	5.880	+2.618%	559,924	-33.163%
2025-03-18	5.75	5.7800	5.6550	5.730	-1.036%	640,836	-31.414%
2025-03-17	5.65	5.8250	5.6130	5.790	+2.116%	513,342	-32.124%
2025-03-14	5.61	5.7250	5.5100	5.670	+2.347%	623,043	-30.688%
2025-03-13	5.72	5.8450	5.3000	5.540	-2.977%	1,080,835	-29.061%
2025-03-12	5.83	5.8300	5.6300	5.710	-0.523%	704,867	-31.173%
2025-03-11	5.78	5.8250	5.6300	5.740	-0.174%	1,125,450	-31.533%
2025-03-10	5.83	5.9000	5.7000	5.750	-2.044%	1,083,606	-31.652%
2025-03-07	5.95	6.0600	5.8200	5.870	-1.510%	1,299,907	-33.049%
2025-03-06	6.25	6.2800	5.9500	5.960	-4.640%	1,057,098	-34.060%
2025-03-05	6.06	6.2700	5.9250	6.250	+2.291%	1,206,981	-37.120%
2025-03-04	6.00	6.9000	6.0000	6.110	-14.185%	1,661,552	-35.679%
2025-03-03	7.24	7.3800	7.1100	7.120	-1.248%	785,621	-44.803%
2025-02-28	7.21	7.2700	7.1050	7.210	0.000%	1,320,089	-45.492%
2025-02-27	7.15	7.2200	7.1200	7.210	+0.418%	399,032	-45.492%
2025-02-26	7.15	7.2900	7.1200	7.180	+0.279%	481,840	-45.265%
2025-02-25	7.30	7.3950	7.1500	7.160	-1.648%	443,752	-45.112%
2025-02-24	7.25	7.3000	7.1000	7.280	+1.111%	717,905	-46.016%
2025-02-21	7.33	7.3600	7.1350	7.200	-1.099%	500,866	-45.417%
2025-02-20	7.38	7.4100	7.2150	7.280	-1.622%	360,803	-46.016%
2025-02-19	7.33	7.4700	7.3100	7.400	-0.270%	240,296	-46.892%
2025-02-18	7.41	7.5700	7.3450	7.420	+0.135%	294,621	-47.035%
2025-02-14	7.26	7.4250	7.2150	7.410	+1.507%	539,069	-46.964%
2025-02-13	7.27	7.3300	7.1400	7.300	+1.530%	389,659	-46.164%
2025-02-12	7.15	7.4000	7.0800	7.190	-0.828%	348,730	-45.341%
2025-02-11	7.58	7.6100	7.2250	7.250	-5.476%	614,321	-45.793%
2025-02-10	7.63	7.7550	7.5560	7.670	+0.656%	423,455	-48.761%
2025-02-07	7.62	7.6800	7.5450	7.620	-0.131%	270,761	-48.425%
2025-02-06	7.60	7.8400	7.5950	7.630	+0.793%	444,307	-48.493%
2025-02-05	7.52	7.5800	7.4750	7.570	+1.475%	197,152	-48.085%
2025-02-04	7.32	7.4700	7.2900	7.460	+1.221%	240,521	-47.319%
2025-02-03	7.32	7.6000	7.2800	7.370	-1.339%	364,840	-46.676%
2025-01-31	7.59	7.6400	7.4200	7.470	-1.711%	506,469	-47.390%
2025-01-30	7.69	7.7500	7.5600	7.600	-0.393%	223,896	-48.289%
2025-01-29	7.54	7.6800	7.4800	7.630	+0.527%	645,644	-48.493%
2025-01-28	7.60	7.7750	7.5650	7.590	-0.263%	297,789	-48.221%
2025-01-27	7.46	7.7300	7.4200	7.610	+2.011%	272,334	-48.357%
2025-01-24	7.31	7.5200	7.3100	7.460	+1.635%	301,967	-47.319%
2025-01-23	7.34	7.4650	7.2850	7.340	-0.811%	325,201	-46.458%
2025-01-22	7.41	7.4700	7.3700	7.400	-1.070%	464,194	-46.892%
2025-01-21	7.44	7.5650	7.4099	7.480	+1.493%	420,047	-47.460%
2025-01-17	7.47	7.6000	7.3400	7.370	-0.674%	378,538	-46.676%
2025-01-16	7.42	7.5500	7.3500	7.420	-0.135%	383,190	-47.035%
2025-01-15	7.66	7.6700	7.4200	7.430	-0.268%	345,317	-47.106%
2025-01-14	7.33	7.5050	7.2850	7.450	+2.055%	774,565	-47.248%
2025-01-13	7.22	7.3350	7.1500	7.300	+0.690%	527,486	-46.164%
2025-01-10	7.34	7.5250	7.2500	7.250	-3.333%	714,151	-45.793%
2025-01-08	7.49	7.6200	7.4400	7.500	-0.531%	341,370	-47.600%
2025-01-07	7.67	7.7100	7.4400	7.540	-1.438%	611,447	-47.878%
2025-01-06	7.68	7.8300	7.6400	7.650	-0.649%	368,338	-48.627%
2025-01-03	7.79	7.7900	7.6400	7.700	+0.785%	222,297	-48.961%
2025-01-02	7.74	7.8600	7.5900	7.640	+0.131%	254,646	-48.560%
2024-12-31	7.63	7.7300	7.6100	7.630	+0.527%	337,341	-48.493%
2024-12-30	7.68	7.7150	7.5800	7.590	-1.938%	361,759	-48.221%
2024-12-27	7.84	7.8800	7.7000	7.740	-1.652%	388,257	-49.225%
2024-12-26	7.72	7.8999	7.6200	7.870	+1.027%	226,653	-50.064%
2024-12-24	7.71	7.8000	7.6800	7.790	+1.169%	129,238	-49.551%
2024-12-23	7.78	8.0000	7.6500	7.700	-1.028%	649,989	-48.961%
2024-12-20	7.77	7.9900	7.7300	7.780	-1.394%	2,032,121	-49.486%
2024-12-19	7.91	8.2000	7.7150	7.890	+0.638%	741,304	-50.190%
2024-12-18	8.11	8.2500	7.7550	7.840	-2.488%	757,642	-49.872%
2024-12-17	8.21	8.3700	8.0100	8.040	-2.309%	443,803	-51.119%
2024-12-16	8.11	8.3550	8.0850	8.230	+0.858%	486,565	-52.248%
2024-12-13	8.19	8.1900	8.0600	8.160	+0.123%	434,000	-51.838%
2024-12-12	8.28	8.3700	8.1500	8.150	-1.807%	525,918	-51.779%
2024-12-11	8.03	8.3100	8.0250	8.300	+4.534%	1,164,347	-52.651%
2024-12-10	8.06	8.0600	7.8500	7.940	-1.366%	1,085,492	-50.504%
2024-12-09	8.03	8.1400	7.9600	8.050	+0.877%	448,812	-51.180%
2024-12-06	7.74	8.0000	7.7200	7.980	+3.906%	618,988	-50.752%
2024-12-05	7.91	7.9300	7.6600	7.680	-3.275%	519,325	-48.828%
2024-12-04	7.95	8.1400	7.8850	7.940	+0.126%	593,332	-50.504%
2024-12-03	8.42	8.5700	7.9200	7.930	-5.931%	516,083	-50.441%
2024-12-02	8.14	8.4400	8.1100	8.430	+4.332%	582,401	-53.381%
2024-11-29	8.28	8.2900	8.0800	8.080	-1.583%	379,361	-51.361%
2024-11-27	8.16	8.3300	8.1600	8.210	+1.609%	426,495	-52.132%
2024-11-26	8.10	8.2750	8.0400	8.080	-1.463%	732,373	-51.361%
2024-11-25	8.09	8.3150	8.0600	8.200	+1.863%	862,021	-52.073%
2024-11-22	8.09	8.1550	8.0050	8.050	+0.249%	1,285,554	-51.180%
2024-11-21	8.09	8.2400	8.0100	8.030	+0.125%	1,187,954	-51.059%
2024-11-20	7.87	8.0200	7.8100	8.020	+1.648%	702,028	-50.998%
2024-11-19	7.79	8.1400	7.7600	7.890	+0.382%	337,502	-50.190%
2024-11-18	7.85	7.9400	7.7700	7.860	+0.127%	462,113	-50.000%
2024-11-15	8.04	8.3500	7.8250	7.850	-1.752%	741,552	-49.936%
2024-11-14	8.67	8.6800	7.9650	7.990	-7.843%	1,133,110	-50.814%
2024-11-13	9.22	9.7500	8.6400	8.670	-1.365%	1,176,939	-54.671%
2024-11-12	8.91	9.0850	8.7000	8.790	-2.333%	665,835	-55.290%
2024-11-11	8.86	9.1050	8.7800	9.000	+2.740%	934,805	-56.333%
2024-11-08	8.76	8.9150	8.6400	8.760	+0.574%	440,546	-55.137%
2024-11-07	8.80	8.8800	8.6050	8.710	-1.023%	505,349	-54.879%
2024-11-06	8.37	8.9000	8.3700	8.800	+7.843%	957,509	-55.341%
2024-11-05	8.00	8.1800	7.8200	8.160	+1.241%	450,179	-51.838%
2024-11-04	7.87	8.1900	7.8500	8.060	+2.675%	630,192	-51.241%
2024-11-01	7.95	8.0000	7.7300	7.850	-1.320%	445,872	-49.936%
2024-10-31	7.97	8.2150	7.9500	7.955	-0.562%	803,159	-50.597%
2024-10-30	7.59	8.0350	7.5300	8.000	+4.575%	559,776	-50.875%
2024-10-29	7.65	7.7300	7.5950	7.650	-0.907%	429,703	-48.627%
2024-10-28	7.74	7.8050	7.6600	7.720	-0.258%	801,809	-49.093%
2024-10-25	7.63	7.7900	7.5740	7.740	+1.708%	586,398	-49.225%
2024-10-24	7.82	7.8200	7.5800	7.610	-2.311%	441,273	-48.357%
2024-10-23	7.59	7.8600	7.5500	7.790	+1.963%	488,550	-49.551%
2024-10-22	7.57	7.6900	7.5700	7.640	+0.792%	473,854	-48.560%
2024-10-21	7.83	7.8700	7.5750	7.580	-3.562%	460,178	-48.153%
2024-10-18	7.79	7.9075	7.7400	7.860	+1.028%	327,875	-50.000%
2024-10-17	7.88	7.8800	7.7500	7.780	-1.394%	448,987	-49.486%
2024-10-16	7.88	7.9700	7.8100	7.890	+1.154%	495,783	-50.190%
2024-10-15	7.95	7.9800	7.7400	7.800	-2.133%	379,992	-49.615%
2024-10-14	7.91	8.0600	7.7600	7.970	+0.886%	536,719	-50.690%
2024-10-11	7.77	7.9600	7.7500	7.900	+1.412%	414,799	-50.253%
2024-10-10	7.81	7.8800	7.7300	7.790	-2.381%	285,713	-49.551%
2024-10-09	7.89	8.0400	7.8900	7.980	+1.398%	384,192	-50.752%
2024-10-08	7.84	7.9400	7.8000	7.870	+0.255%	370,521	-50.064%
2024-10-07	7.95	7.9500	7.7800	7.850	-0.127%	326,421	-49.936%
2024-10-04	7.79	7.8650	7.6950	7.860	+3.014%	574,010	-50.000%
2024-10-03	7.69	7.8000	7.5300	7.630	-2.430%	529,351	-48.493%
2024-10-02	7.96	8.0200	7.7700	7.820	-2.128%	513,195	-49.744%
2024-10-01	8.12	8.1400	7.9400	7.990	-2.083%	476,654	-50.814%
2024-09-30	8.11	8.2300	8.0600	8.160	+0.246%	334,296	-51.838%
2024-09-27	8.20	8.2700	8.1200	8.140	+0.618%	224,475	-51.720%
2024-09-26	8.11	8.1500	8.0100	8.090	+0.999%	376,487	-51.422%
2024-09-25	8.35	8.3700	8.0000	8.010	-3.957%	541,638	-50.936%
2024-09-24	8.59	8.5900	8.2800	8.340	-2.342%	678,169	-52.878%
2024-09-23	8.71	8.7600	8.4850	8.540	-1.386%	521,643	-53.981%
2024-09-20	8.52	8.7600	8.5200	8.660	+0.581%	1,134,022	-54.619%
2024-09-19	8.58	8.6300	8.3600	8.610	+3.114%	592,651	-54.355%
2024-09-18	8.26	8.5600	8.1900	8.350	+0.967%	487,869	-52.934%
2024-09-17	8.15	8.2900	8.0800	8.270	+2.733%	534,018	-52.479%
2024-09-16	8.09	8.1400	7.9600	8.050	-0.124%	531,427	-51.180%
2024-09-13	7.93	8.1100	7.9000	8.060	+2.545%	540,481	-51.241%
2024-09-12	7.91	7.9900	7.7950	7.860	0.000%	944,454	-50.000%
2024-09-11	7.88	7.9400	7.6600	7.860	-0.883%	819,305	-50.000%
2024-09-10	7.95	7.9750	7.7100	7.930	-0.502%	2,967,996	-50.441%
2024-09-09	7.87	8.1400	7.8700	7.970	-0.623%	800,367	-50.690%
2024-09-06	8.43	8.5100	8.0200	8.020	-5.201%	1,043,319	-50.998%
2024-09-05	8.33	8.4600	8.1000	8.460	+1.928%	2,352,725	-53.546%
2024-09-04	8.31	8.4350	8.2200	8.300	-0.480%	1,608,386	-52.651%
2024-09-03	8.35	8.4900	8.2500	8.340	-1.418%	1,582,290	-52.878%
2024-08-30	8.48	8.6100	8.3600	8.460	+0.237%	1,349,209	-53.546%
2024-08-29	8.45	8.5600	8.3900	8.440	+0.476%	959,765	-53.436%
2024-08-28	8.39	8.5000	8.2700	8.400	-0.119%	1,260,796	-53.214%
2024-08-27	8.54	8.6600	8.3800	8.410	-2.209%	859,143	-53.270%
2024-08-26	8.73	8.9150	8.5700	8.600	-0.693%	1,068,901	-54.302%
2024-08-23	8.42	8.7850	8.4100	8.660	+3.713%	1,678,378	-54.619%
2024-08-22	8.39	8.5100	8.2900	8.350	-0.831%	1,633,288	-52.934%
2024-08-21	8.37	8.4450	8.2100	8.420	+1.446%	1,221,494	-53.325%
2024-08-20	8.39	8.5100	8.2450	8.300	-0.955%	1,763,133	-52.651%
2024-08-19	8.26	8.3900	8.1000	8.380	+1.699%	1,432,561	-53.103%
2024-08-16	8.24	8.4100	8.2200	8.240	-0.242%	1,294,175	-52.306%
2024-08-15	8.03	8.2950	7.9700	8.260	+3.509%	1,937,022	-52.421%
2024-08-14	8.13	8.1650	7.9400	7.980	-1.481%	840,239	-50.752%
2024-08-13	8.11	8.1400	7.9000	8.100	+0.621%	982,771	-51.481%
2024-08-12	8.02	8.2100	8.0000	8.050	-1.227%	956,751	-51.180%
2024-08-09	8.71	8.8050	8.0700	8.150	-10.143%	1,503,057	-51.779%
2024-08-08	8.81	9.1100	8.6650	9.070	+4.734%	1,479,497	-56.670%
2024-08-07	9.02	9.0300	8.5150	8.660	-2.147%	1,488,462	-54.619%
2024-08-06	8.79	8.9800	8.5300	8.850	+0.227%	779,911	-55.593%
2024-08-05	8.80	9.1600	8.6840	8.830	-4.334%	1,405,875	-55.493%
2024-08-02	9.08	9.2300	8.6900	9.230	-1.389%	1,421,236	-57.421%
2024-08-01	9.63	9.7000	9.2500	9.360	-2.703%	1,083,226	-58.013%
2024-07-31	9.82	9.8300	9.6010	9.620	-1.232%	772,962	-59.148%
2024-07-30	9.90	9.9567	9.7000	9.740	-1.117%	540,424	-59.651%
2024-07-29	9.96	10.0200	9.8100	9.850	-0.706%	382,486	-60.102%
2024-07-26	9.81	9.9300	9.7950	9.920	+2.374%	475,874	-60.383%
2024-07-25	9.63	9.8700	9.5400	9.690	+1.043%	1,378,343	-59.443%
2024-07-24	9.72	9.8600	9.5600	9.590	-2.143%	377,462	-59.020%
2024-07-23	9.63	9.9000	9.5200	9.800	+1.554%	681,349	-59.898%
2024-07-22	9.78	9.8100	9.6000	9.650	-1.026%	814,353	-59.275%
2024-07-19	9.80	9.8550	9.7200	9.750	-0.307%	429,522	-59.692%
2024-07-18	9.99	10.0599	9.7000	9.780	-2.783%	547,614	-59.816%
2024-07-17	9.73	10.1600	9.7300	10.060	+2.444%	1,578,779	-60.934%
2024-07-16	9.73	9.8300	9.6600	9.820	+2.398%	575,020	-59.980%
2024-07-15	9.58	9.7300	9.5230	9.590	+1.374%	807,002	-59.020%
2024-07-12	9.57	9.6800	9.4400	9.460	-0.316%	760,851	-58.457%
2024-07-11	9.33	9.6000	9.2764	9.490	+3.490%	1,455,158	-58.588%
2024-07-10	9.56	9.5700	9.1100	9.170	-3.474%	4,222,680	-57.143%
2024-07-09	9.58	9.6300	9.1800	9.500	-1.961%	1,610,229	-58.632%
2024-07-08	9.69	9.7500	9.3050	9.690	+0.728%	3,560,873	-59.443%
2024-07-05	9.40	9.6400	9.1900	9.620	+2.123%	1,817,105	-59.148%
2024-07-03	8.56	9.4750	8.5300	9.420	-7.738%	9,693,442	-58.280%
2024-07-02	10.43	10.5850	10.1500	10.210	-2.109%	814,008	-61.508%
2024-07-01	10.56	10.6000	10.0600	10.430	-1.231%	921,099	-62.320%
2024-06-28	10.71	10.8600	10.3900	10.560	-0.659%	1,815,371	-62.784%
2024-06-27	10.59	10.6500	10.2900	10.630	+1.142%	461,712	-63.029%
2024-06-26	10.38	10.5300	10.3400	10.510	+0.574%	341,228	-62.607%
2024-06-25	10.55	10.5500	10.3500	10.450	-1.229%	549,911	-62.392%
2024-06-24	10.50	10.6300	10.3300	10.580	+0.762%	559,479	-62.854%
2024-06-21	10.67	10.7750	10.4400	10.500	-1.777%	1,299,961	-62.571%
2024-06-20	10.65	10.7500	10.5650	10.690	-0.466%	524,971	-63.237%
2024-06-18	10.81	10.9300	10.7100	10.740	-0.556%	344,084	-63.408%
2024-06-17	10.59	10.8700	10.3400	10.800	+1.887%	485,026	-63.611%
2024-06-14	10.51	10.6650	10.3850	10.600	-0.563%	343,553	-62.925%
2024-06-13	10.97	10.9700	10.5500	10.660	-3.091%	862,087	-63.133%
2024-06-12	11.18	11.2400	10.7700	11.000	+1.196%	700,127	-64.273%
2024-06-11	10.61	11.2650	10.3200	10.870	+1.589%	1,515,251	-63.845%
2024-06-10	10.14	10.9900	10.1100	10.700	+4.288%	904,548	-63.271%
2024-06-07	9.92	10.3300	9.8000	10.260	+2.293%	976,358	-61.696%
2024-06-06	9.90	10.2000	9.8950	10.030	+0.753%	491,082	-60.818%
2024-06-05	9.96	10.0350	9.8050	9.955	+0.861%	292,137	-60.522%
2024-06-04	10.04	10.1800	9.7600	9.870	-1.889%	385,125	-60.182%
2024-06-03	9.86	10.2000	9.7500	10.060	+3.285%	677,004	-60.934%
2024-05-31	9.77	9.8400	9.5900	9.740	+0.412%	367,729	-59.651%
2024-05-30	9.89	9.9250	9.6800	9.700	-0.615%	251,672	-59.485%
2024-05-29	9.68	9.8200	9.5900	9.760	-0.712%	253,021	-59.734%
2024-05-28	9.78	9.8900	9.7100	9.830	+0.614%	325,037	-60.020%
2024-05-24	9.88	9.9550	9.7150	9.770	-0.610%	222,844	-59.775%
2024-05-23	9.85	9.9850	9.6603	9.830	+0.102%	334,173	-60.020%
2024-05-22	10.08	10.0800	9.7950	9.820	-2.579%	307,622	-59.980%
2024-05-21	10.16	10.2000	10.0200	10.080	-1.273%	427,119	-61.012%
2024-05-20	10.16	10.4150	10.1500	10.210	+0.295%	415,033	-61.508%
2024-05-17	10.17	10.2200	10.0800	10.180	+0.892%	562,848	-61.395%
2024-05-16	10.27	10.3500	10.0325	10.090	-2.134%	410,942	-61.051%
2024-05-15	10.65	10.8750	10.2350	10.310	-1.716%	440,352	-61.882%
2024-05-14	10.50	10.6700	10.4300	10.490	+1.845%	409,517	-62.536%
2024-05-13	10.45	10.6600	10.0950	10.300	-0.290%	571,569	-61.845%
2024-05-10	9.96	10.8400	9.9600	10.330	-2.363%	767,628	-61.955%
2024-05-09	11.04	11.0400	10.3500	10.580	-3.555%	1,310,456	-62.854%
2024-05-08	10.83	11.0400	10.7850	10.970	+0.183%	442,167	-64.175%
2024-05-07	10.81	11.0050	10.6400	10.950	+1.389%	510,364	-64.110%
2024-05-06	10.39	10.8200	10.3200	10.800	+4.550%	886,603	-63.611%
2024-05-03	10.57	10.5700	10.2500	10.330	-0.577%	325,851	-61.955%
2024-05-02	10.29	10.5250	10.2350	10.390	+2.264%	563,032	-62.175%
2024-05-01	10.11	10.3700	10.0000	10.160	-0.098%	758,756	-61.319%
2024-04-30	9.97	10.3100	9.9200	10.170	+0.893%	598,766	-61.357%
2024-04-29	10.25	10.4400	9.9850	10.080	-0.885%	552,396	-61.012%
2024-04-26	10.03	10.2300	9.9800	10.170	+1.598%	681,488	-61.357%
2024-04-25	9.75	10.0300	9.5900	10.010	+0.704%	306,764	-60.739%
2024-04-24	9.97	10.0150	9.8200	9.940	-1.389%	470,200	-60.463%
2024-04-23	9.75	10.1200	9.5505	10.080	+3.704%	503,980	-61.012%
2024-04-22	9.72	9.7550	9.5100	9.720	+0.935%	261,628	-59.568%
2024-04-19	9.44	9.6900	9.4400	9.630	+1.368%	440,149	-59.190%
2024-04-18	9.58	9.5900	9.4300	9.500	-0.315%	459,621	-58.632%
2024-04-17	9.53	9.5700	9.3600	9.530	+1.383%	410,036	-58.762%
2024-04-16	9.48	9.5300	9.3600	9.400	-1.776%	339,176	-58.191%
2024-04-15	9.99	10.0400	9.5000	9.570	-4.108%	353,042	-58.934%
2024-04-12	9.83	10.0300	9.8100	9.980	+1.012%	307,921	-60.621%
2024-04-11	9.97	10.0000	9.7950	9.880	-0.403%	695,942	-60.223%
2024-04-10	9.94	10.0700	9.8400	9.920	-3.783%	431,090	-60.383%
2024-04-09	10.29	10.3400	10.2200	10.310	+0.194%	332,452	-61.882%
2024-04-08	10.20	10.5350	10.1200	10.290	+2.185%	410,481	-61.808%
2024-04-05	10.13	10.2000	10.0300	10.070	-0.592%	384,633	-60.973%
2024-04-04	10.65	10.6500	10.0900	10.130	-3.247%	454,275	-61.204%
2024-04-03	10.28	10.4900	10.1250	10.470	+1.159%	566,661	-62.464%
2024-04-02	10.63	10.6550	10.2750	10.350	-3.989%	845,928	-62.029%
2024-04-01	11.04	11.0600	10.7200	10.780	-2.000%	454,547	-63.544%
2024-03-28	11.05	11.2000	10.9400	11.000	-0.452%	737,294	-64.273%
2024-03-27	11.00	11.1550	10.8950	11.050	+1.750%	751,116	-64.434%
2024-03-26	10.85	10.9100	10.5650	10.860	+0.742%	570,999	-63.812%
2024-03-25	10.91	10.9700	10.6950	10.780	-0.554%	444,460	-63.544%
2024-03-22	10.86	10.9550	10.7950	10.840	-0.823%	532,135	-63.745%
2024-03-21	11.00	11.2200	10.9200	10.930	-0.365%	596,995	-64.044%
2024-03-20	10.69	10.9900	10.5950	10.970	+2.908%	713,493	-64.175%
2024-03-19	10.59	10.7650	10.5700	10.660	+0.282%	565,504	-63.133%
2024-03-18	10.57	10.8950	10.3705	10.630	+0.568%	867,785	-63.029%
2024-03-15	10.60	10.8000	10.5100	10.570	-1.215%	726,405	-62.819%
2024-03-14	10.86	10.9600	10.5850	10.700	-1.200%	560,850	-63.271%
2024-03-13	10.80	11.0000	10.6700	10.830	-0.551%	1,072,643	-63.712%
2024-03-12	10.28	10.9500	10.1050	10.890	+9.118%	1,324,282	-63.912%
2024-03-11	10.00	10.0450	9.8600	9.980	-0.795%	563,581	-60.621%
2024-03-08	9.71	10.1250	9.3225	10.060	+5.120%	656,840	-60.934%
2024-03-07	9.74	9.8100	9.5300	9.570	-1.136%	640,211	-58.934%
2024-03-06	9.56	9.8700	9.5300	9.680	+2.651%	705,406	-59.401%
2024-03-05	9.89	10.0600	9.4100	9.430	-5.321%	1,303,517	-58.324%
2024-03-04	10.06	10.1150	9.6150	9.960	+0.708%	1,046,061	-60.542%
2024-03-01	9.98	10.3200	9.1510	9.890	+13.809%	2,626,924	-60.263%
2024-02-29	8.73	8.8900	8.4500	8.690	+1.756%	730,188	-54.776%
2024-02-28	8.55	8.6800	8.5000	8.540	-1.386%	520,313	-53.981%
2024-02-27	8.49	8.7000	8.4200	8.660	+2.607%	405,415	-54.619%
2024-02-26	8.21	8.4850	8.1500	8.440	+1.321%	506,029	-53.436%
2024-02-23	8.34	8.4500	8.2900	8.330	0.000%	785,178	-52.821%
2024-02-22	8.29	8.4700	8.2350	8.330	+2.083%	1,214,850	-52.821%
2024-02-21	8.00	8.3500	7.8450	8.160	+1.115%	602,668	-51.838%
2024-02-20	7.79	8.1900	7.7800	8.070	+1.382%	792,319	-51.301%
2024-02-16	8.54	8.5400	7.9500	7.960	-7.549%	836,200	-50.628%
2024-02-15	8.81	8.8900	8.5300	8.610	-1.261%	759,581	-54.355%
2024-02-14	8.34	8.7800	8.3100	8.720	+6.341%	715,776	-54.931%
2024-02-13	8.06	8.2500	7.9800	8.200	-2.148%	837,147	-52.073%
2024-02-12	8.17	8.5200	8.1600	8.380	+2.696%	457,967	-53.103%
2024-02-09	8.11	8.1800	7.9900	8.160	+1.241%	753,112	-51.838%
2024-02-08	7.97	8.1450	7.9100	8.060	+1.129%	531,046	-51.241%
2024-02-07	8.03	8.0300	7.8400	7.970	-0.250%	436,978	-50.690%
2024-02-06	7.95	8.0300	7.8000	7.990	0.000%	611,042	-50.814%
2024-02-05	7.93	8.0600	7.8700	7.990	-0.991%	932,547	-50.814%
2024-02-02	8.02	8.1000	7.9600	8.070	-1.103%	476,254	-51.301%
2024-02-01	7.85	8.1800	7.7800	8.160	+4.082%	724,802	-51.838%
2024-01-31	7.87	8.1900	7.8150	7.840	-1.135%	780,178	-49.872%
2024-01-30	7.92	7.9900	7.8800	7.930	-0.875%	574,869	-50.441%
2024-01-29	7.72	8.0200	7.6600	8.000	+3.627%	359,366	-50.875%
2024-01-26	7.63	7.9200	7.6300	7.720	+1.713%	432,005	-49.093%
2024-01-25	7.69	7.7750	7.4850	7.590	+0.663%	437,209	-48.221%
2024-01-24	7.79	7.8700	7.5200	7.540	-1.823%	544,492	-47.878%
2024-01-23	7.88	7.8800	7.6400	7.680	-1.031%	856,617	-48.828%
2024-01-22	7.49	7.8400	7.4400	7.760	+5.578%	688,233	-49.356%
2024-01-19	7.19	7.3650	7.0400	7.350	+3.086%	1,219,362	-46.531%
2024-01-18	7.39	7.3900	7.1300	7.130	-2.596%	573,443	-44.881%
2024-01-17	7.39	7.3900	7.2350	7.320	-2.789%	581,428	-46.311%
2024-01-16	7.79	7.7900	7.4350	7.530	-3.831%	559,593	-47.809%
2024-01-12	8.17	8.1700	7.8200	7.830	-2.125%	394,485	-49.808%
2024-01-11	8.10	8.1200	7.8550	8.000	-1.112%	313,578	-50.875%
2024-01-10	8.23	8.2300	7.9600	8.090	-0.492%	292,497	-51.422%
2024-01-09	8.07	8.2450	8.0300	8.130	-1.215%	378,159	-51.661%
2024-01-08	8.09	8.2300	8.0000	8.230	+2.109%	405,095	-52.248%
2024-01-05	8.12	8.2000	8.0400	8.060	-0.124%	329,496	-51.241%
2024-01-04	8.31	8.3100	8.0550	8.070	-1.345%	262,142	-51.301%
2024-01-03	8.33	8.4250	8.1400	8.180	-3.081%	490,961	-51.956%
2024-01-02	8.44	8.5650	8.3200	8.440	-1.171%	555,332	-53.436%
2023-12-29	8.68	8.7400	8.5290	8.540	-2.064%	374,837	-53.981%
2023-12-28	8.51	8.7300	8.5100	8.720	+2.468%	540,290	-54.931%
2023-12-27	8.48	8.6300	8.4550	8.510	+0.710%	537,118	-53.819%
2023-12-26	8.46	8.4800	8.3700	8.450	+0.595%	279,842	-53.491%
2023-12-22	8.54	8.6000	8.3400	8.400	-0.826%	534,661	-53.214%
2023-12-21	8.15	8.4700	8.0900	8.470	+5.875%	1,530,637	-53.601%
2023-12-20	8.19	8.4400	7.9900	8.000	-2.795%	1,255,168	-50.875%
2023-12-19	8.09	8.2700	8.0500	8.230	+2.618%	696,136	-52.248%
2023-12-18	8.14	8.1500	7.9300	8.020	-0.496%	941,423	-50.998%
2023-12-15	8.23	8.2300	7.9300	8.060	-1.346%	1,873,675	-51.241%
2023-12-14	8.17	8.2900	8.0000	8.170	+2.509%	1,153,781	-51.897%
2023-12-13	7.60	8.0050	7.4550	7.970	+4.868%	988,007	-50.690%
2023-12-12	7.57	7.7250	7.4550	7.600	+0.264%	1,005,597	-48.289%
2023-12-11	7.48	7.6500	7.4100	7.580	+0.798%	1,051,101	-48.153%
2023-12-08	7.46	7.7600	7.4600	7.520	+0.267%	801,280	-47.739%
2023-12-07	7.49	7.5601	7.1100	7.500	+0.671%	900,979	-47.600%
2023-12-06	7.51	7.7700	7.4200	7.450	+0.269%	1,705,912	-47.248%
2023-12-05	7.45	7.5200	7.2350	7.430	-1.459%	690,413	-47.106%
2023-12-04	7.55	7.6800	7.4900	7.540	-1.050%	528,130	-47.878%
2023-12-01	7.50	7.7900	7.4400	7.620	+1.600%	1,292,189	-48.425%
2023-11-30	7.57	7.6200	7.4700	7.500	-0.794%	542,248	-47.600%
2023-11-29	7.60	7.7800	7.5150	7.560	+0.398%	431,010	-48.016%
2023-11-28	7.28	7.6150	7.2200	7.530	+3.576%	702,182	-47.809%
2023-11-27	7.23	7.3700	7.2300	7.270	-0.683%	462,187	-45.942%
2023-11-24	7.25	7.3500	7.2100	7.320	+0.688%	254,468	-46.311%
2023-11-22	7.38	7.5300	7.1950	7.270	+0.138%	494,654	-45.942%
2023-11-21	7.19	7.3500	7.1450	7.260	+0.415%	760,457	-45.868%
2023-11-20	7.18	7.4300	7.1200	7.230	+1.261%	658,972	-45.643%
2023-11-17	7.22	7.2900	7.0400	7.140	-0.279%	534,805	-44.958%
2023-11-16	7.14	7.2900	7.0300	7.160	-0.417%	465,914	-45.112%
2023-11-15	7.22	7.4490	7.1600	7.190	-0.828%	554,616	-45.341%

.dark-mode .TmvW5j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TmvW5j{ color: #333333; background-color: white; border: 2px solid #333333; }RPAYRepay Holdings Corporation Class A Common Stockstock NASDAQ

RPAY
Repay Holdings Corporation Class A Common Stock
stock NASDAQ