Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Repay Holdings Corporation (RPAY)

Compare
5.11
-0.22
(-4.13%)
At close: April 4 at 4:00:01 PM EDT
5.11
0.00
(0.00%)
After hours: April 4 at 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.105.284.835.115.113,760,300
Apr 3, 20255.495.535.255.335.331,723,300
Apr 2, 20255.565.795.565.775.775,149,100
Apr 1, 20255.535.705.425.645.64514,300
Mar 31, 20255.455.585.325.575.571,063,600
Mar 28, 20255.895.895.465.485.48441,500
Mar 27, 20255.815.955.735.925.921,245,700
Mar 26, 20255.895.925.745.805.80395,600
Mar 25, 20255.875.905.795.865.86481,200
Mar 24, 20255.845.985.835.905.90384,400
Mar 21, 20255.695.805.665.745.74759,600
Mar 20, 20255.815.955.765.785.78374,000
Mar 19, 20255.745.895.685.885.88562,500
Mar 18, 20255.755.785.665.735.73656,300
Mar 17, 20255.655.825.615.795.79521,600
Mar 14, 20255.615.725.515.675.67634,700
Mar 13, 20255.725.845.305.545.541,087,700
Mar 12, 20255.835.835.635.715.71722,000
Mar 11, 20255.785.825.635.745.741,134,400
Mar 10, 20255.835.905.705.755.751,097,100
Mar 7, 20255.956.065.825.875.871,319,500
Mar 6, 20256.256.285.955.965.961,060,000
Mar 5, 20256.066.275.936.256.251,212,100
Mar 4, 20256.006.906.006.116.111,667,700
Mar 3, 20257.247.387.117.127.12788,400
Feb 28, 20257.217.277.117.217.211,327,900
Feb 27, 20257.157.227.127.217.21408,900
Feb 26, 20257.157.297.127.187.18483,100
Feb 25, 20257.307.397.157.167.16460,200
Feb 24, 20257.257.307.107.287.28741,800
Feb 21, 20257.337.367.147.207.20526,200
Feb 20, 20257.387.417.227.287.28383,300
Feb 19, 20257.337.477.317.407.40261,900
Feb 18, 20257.417.577.347.427.42327,800
Feb 14, 20257.267.437.227.417.41546,500
Feb 13, 20257.277.337.147.307.30400,200
Feb 12, 20257.157.407.087.197.19362,600
Feb 11, 20257.587.617.227.257.25620,800
Feb 10, 20257.637.767.567.677.67425,300
Feb 7, 20257.627.687.557.627.62287,100
Feb 6, 20257.607.847.597.637.63453,200
Feb 5, 20257.527.587.477.577.57208,900
Feb 4, 20257.327.477.297.467.46255,600
Feb 3, 20257.327.607.287.377.37380,600
Jan 31, 20257.597.647.427.477.47534,300
Jan 30, 20257.697.757.567.607.60230,200
Jan 29, 20257.547.687.487.637.63650,200
Jan 28, 20257.607.787.577.597.59302,100
Jan 27, 20257.467.737.427.617.61278,500
Jan 24, 20257.317.527.317.467.46317,300
Jan 23, 20257.347.477.287.347.34359,000
Jan 22, 20257.417.477.377.407.40479,600
Jan 21, 20257.447.577.417.487.48432,400
Jan 17, 20257.477.607.347.377.37386,600
Jan 16, 20257.427.557.357.427.42394,200
Jan 15, 20257.667.677.427.437.43346,300
Jan 14, 20257.337.517.287.457.45790,400
Jan 13, 20257.227.347.157.307.30538,300
Jan 10, 20257.347.537.257.257.25729,100
Jan 8, 20257.497.627.447.507.50348,800
Jan 7, 20257.677.717.447.547.54630,400
Jan 6, 20257.687.837.647.657.65380,500
Jan 3, 20257.797.797.647.707.70229,300
Jan 2, 20257.747.867.597.647.64263,800
Dec 31, 20247.637.737.617.637.63341,800
Dec 30, 20247.687.727.587.597.59362,900
Dec 27, 20247.847.887.707.747.74393,900
Dec 26, 20247.727.907.627.877.87227,700
Dec 24, 20247.717.807.687.797.79130,100
Dec 23, 20247.788.007.657.707.70651,400
Dec 20, 20247.777.997.737.787.782,166,300
Dec 19, 20247.918.207.727.897.89747,300
Dec 18, 20248.118.257.767.847.84760,700
Dec 17, 20248.218.378.018.048.04458,200
Dec 16, 20248.118.358.098.238.23501,200
Dec 13, 20248.198.198.068.168.16434,700
Dec 12, 20248.288.378.158.158.15535,100
Dec 11, 20248.038.318.028.308.301,173,900
Dec 10, 20248.068.067.857.947.941,124,600
Dec 9, 20248.038.147.968.058.05463,700
Dec 6, 20247.748.007.727.987.98654,500
Dec 5, 20247.917.937.667.687.68561,300
Dec 4, 20247.958.147.897.947.94614,900
Dec 3, 20248.428.577.927.937.93600,500
Dec 2, 20248.148.448.118.438.43595,700
Nov 29, 20248.288.298.088.088.08406,400
Nov 27, 20248.168.338.168.218.21435,400
Nov 26, 20248.108.278.048.088.08742,300
Nov 25, 20248.098.318.068.208.20892,300
Nov 22, 20248.098.158.018.058.051,308,100
Nov 21, 20248.098.248.018.038.031,193,800
Nov 20, 20247.878.027.818.028.02710,200
Nov 19, 20247.798.147.767.897.89359,000
Nov 18, 20247.857.947.777.867.86477,200
Nov 15, 20248.048.357.827.857.85752,300
Nov 14, 20248.678.687.977.997.991,150,900
Nov 13, 20249.229.758.648.678.671,187,700
Nov 12, 20248.919.098.708.798.79694,100
Nov 11, 20248.869.108.789.009.00948,200
Nov 8, 20248.768.918.648.768.76458,800
Nov 7, 20248.808.888.608.718.71533,000
Nov 6, 20248.378.908.378.808.80986,100
Nov 5, 20248.008.187.828.168.16454,000
Nov 4, 20247.878.197.858.068.06638,300
Nov 1, 20247.958.007.737.857.85469,700
Oct 31, 20247.978.227.957.957.95814,300
Oct 30, 20247.598.037.538.008.00572,800
Oct 29, 20247.657.737.597.657.65434,600
Oct 28, 20247.747.807.667.727.72805,600
Oct 25, 20247.637.797.577.747.74589,700
Oct 24, 20247.827.827.587.617.61456,600
Oct 23, 20247.597.867.557.797.79499,100
Oct 22, 20247.577.697.577.647.64481,300
Oct 21, 20247.837.877.577.587.58462,900
Oct 18, 20247.797.917.747.867.86332,600
Oct 17, 20247.887.887.757.787.78465,900
Oct 16, 20247.887.977.817.897.89521,800
Oct 15, 20247.957.987.747.807.80399,400
Oct 14, 20247.918.067.767.977.97538,600
Oct 11, 20247.777.967.757.907.90416,200
Oct 10, 20247.817.887.737.797.79299,900
Oct 9, 20247.898.047.897.987.98396,300
Oct 8, 20247.847.947.807.877.87378,100
Oct 7, 20247.957.957.787.857.85334,200
Oct 4, 20247.797.867.707.867.86581,400
Oct 3, 20247.697.807.537.637.63537,400
Oct 2, 20247.968.027.777.827.82520,800
Oct 1, 20248.128.147.947.997.99483,200
Sep 30, 20248.118.238.068.168.16339,400
Sep 27, 20248.208.278.128.148.14242,600
Sep 26, 20248.118.158.018.098.09381,800
Sep 25, 20248.358.378.008.018.01547,000
Sep 24, 20248.598.598.288.348.34686,700
Sep 23, 20248.718.768.488.548.54525,800
Sep 20, 20248.528.768.528.668.661,211,600
Sep 19, 20248.588.638.368.618.61596,900
Sep 18, 20248.268.568.198.358.35495,600
Sep 17, 20248.158.298.088.278.27543,000
Sep 16, 20248.098.147.968.058.05642,100
Sep 13, 20247.938.117.908.068.06549,100
Sep 12, 20247.917.997.807.867.86945,800
Sep 11, 20247.887.947.667.867.86826,300
Sep 10, 20247.957.977.717.937.932,984,300
Sep 9, 20247.878.147.877.977.97806,300
Sep 6, 20248.438.518.028.028.021,050,600
Sep 5, 20248.338.468.108.468.462,355,700
Sep 4, 20248.318.448.228.308.301,611,900
Sep 3, 20248.358.498.258.348.341,592,800
Aug 30, 20248.488.618.368.468.461,427,300
Aug 29, 20248.458.568.398.448.44966,400
Aug 28, 20248.398.508.278.408.401,269,600
Aug 27, 20248.548.668.388.418.41864,700
Aug 26, 20248.738.918.578.608.601,075,400
Aug 23, 20248.428.788.418.668.661,691,800
Aug 22, 20248.398.518.298.358.351,637,000
Aug 21, 20248.378.448.218.428.421,229,500
Aug 20, 20248.398.518.248.308.301,766,900
Aug 19, 20248.268.398.108.388.381,437,000
Aug 16, 20248.248.418.228.248.241,299,100
Aug 15, 20248.038.307.978.268.261,939,900
Aug 14, 20248.138.167.947.987.98843,000
Aug 13, 20248.118.147.908.108.10985,400
Aug 12, 20248.028.218.008.058.05956,800
Aug 9, 20248.718.818.078.158.151,503,500
Aug 8, 20248.819.118.669.079.071,494,300
Aug 7, 20249.029.038.528.668.661,495,800
Aug 6, 20248.798.988.538.858.85784,900
Aug 5, 20248.809.168.688.838.831,425,300
Aug 2, 20249.089.238.699.239.231,428,100
Aug 1, 20249.639.709.259.369.361,105,600
Jul 31, 20249.829.839.609.629.62803,300
Jul 30, 20249.909.969.709.749.74554,500
Jul 29, 20249.9610.029.819.859.85388,300
Jul 26, 20249.819.939.809.929.92537,700
Jul 25, 20249.639.879.549.699.691,403,100
Jul 24, 20249.729.869.569.599.59389,000
Jul 23, 20249.639.909.529.809.80698,500
Jul 22, 20249.789.819.609.659.65842,700
Jul 19, 20249.809.859.729.759.75447,400
Jul 18, 20249.9910.069.709.789.78560,100
Jul 17, 20249.7310.169.7310.0610.061,610,500
Jul 16, 20249.739.839.669.829.82602,400
Jul 15, 20249.589.739.529.599.59829,000
Jul 12, 20249.579.689.449.469.46782,300
Jul 11, 20249.339.609.289.499.491,483,100
Jul 10, 20249.569.579.119.179.174,247,800
Jul 9, 20249.589.639.189.509.501,615,600
Jul 8, 20249.699.759.319.699.693,648,300
Jul 5, 20249.409.649.199.629.621,817,100
Jul 3, 20248.569.488.539.429.4217,436,600
Jul 2, 202410.4310.5910.1510.2110.21821,300
Jul 1, 202410.5610.6010.0610.4310.43934,000
Jun 28, 202410.7110.8610.3910.5610.561,836,000
Jun 27, 202410.5910.6510.2910.6310.63464,000
Jun 26, 202410.3810.5310.3410.5110.51372,700
Jun 25, 202410.5510.5510.3510.4510.45556,000
Jun 24, 202410.5010.6310.3310.5810.58562,800
Jun 21, 202410.6710.7710.4410.5010.501,324,200
Jun 20, 202410.6510.7510.5610.6910.69526,800
Jun 18, 202410.8110.9310.7110.7410.74364,500
Jun 17, 202410.5910.8710.3410.8010.80498,000
Jun 14, 202410.5110.6610.3910.6010.60361,200
Jun 13, 202410.9710.9710.5510.6610.66866,900
Jun 12, 202411.1811.2410.7711.0011.00712,700
Jun 11, 202410.6111.2710.3210.8710.871,534,300
Jun 10, 202410.1410.9910.1110.7010.70911,300
Jun 7, 20249.9210.339.8010.2610.26984,500
Jun 6, 20249.9010.209.9010.0310.03497,700
Jun 5, 20249.9610.039.819.959.95297,300
Jun 4, 202410.0410.189.769.879.87393,500
Jun 3, 20249.8610.209.7510.0610.06695,900
May 31, 20249.779.849.599.749.74382,600
May 30, 20249.899.939.689.709.70260,200
May 29, 20249.689.829.599.769.76261,600
May 28, 20249.789.899.719.839.83338,300
May 24, 20249.889.959.729.779.77232,600
May 23, 20249.859.989.669.839.83366,400
May 22, 202410.0810.089.809.829.82317,700
May 21, 202410.1610.2010.0210.0810.08437,600
May 20, 202410.1610.4110.1510.2110.21415,500
May 17, 202410.1710.2210.0810.1810.18571,300
May 16, 202410.2710.3510.0310.0910.09419,800
May 15, 202410.6510.8810.2310.3110.31443,500
May 14, 202410.5010.6710.4310.4910.49416,300
May 13, 202410.4510.6610.1010.3010.30572,100
May 10, 20249.9610.849.9610.3310.33775,500
May 9, 202411.0411.0410.3510.5810.581,313,800
May 8, 202410.8311.0410.7810.9710.97458,400
May 7, 202410.8111.0110.6410.9510.95516,400
May 6, 202410.3910.8210.3210.8010.80888,900
May 3, 202410.5710.5710.2510.3310.33338,200
May 2, 202410.2910.5210.2310.3910.39570,200
May 1, 202410.1110.3710.0010.1610.16765,900
Apr 30, 20249.9710.319.9210.1710.17620,900
Apr 29, 202410.2510.449.9810.0810.08559,500
Apr 26, 202410.0310.239.9810.1710.17688,200
Apr 25, 20249.7510.039.5910.0110.01325,100
Apr 24, 20249.9710.029.829.949.94473,800
Apr 23, 20249.7510.129.5510.0810.08512,900
Apr 22, 20249.729.769.519.729.72278,200
Apr 19, 20249.449.699.449.639.63451,000
Apr 18, 20249.589.599.439.509.50475,400
Apr 17, 20249.539.579.369.539.53412,800
Apr 16, 20249.489.539.369.409.40344,400
Apr 15, 20249.9910.049.509.579.57356,800
Apr 12, 20249.8310.039.819.989.98307,900
Apr 11, 20249.9710.009.809.889.88695,900
Apr 10, 20249.9410.079.849.929.92431,100
Apr 9, 202410.2910.3410.2210.3110.31332,500
Apr 8, 202410.2010.5310.1210.2910.29410,500
Apr 5, 202410.1310.2010.0310.0710.07384,600

Related Tickers

IIIV i3 Verticals, Inc.
23.75
-1.43%
 
EVTC EVERTEC, Inc.
33.88
-4.08%
 
AVDX AvidXchange Holdings, Inc.
7.84
-1.88%
 
IMXI International Money Express, Inc.
12.26
+1.07%
 
EVCM EverCommerce Inc.
9.58
-1.94%
 
KPLTW Katapult Holdings, Inc.
0.0070
-5.41%
 
FLYW Flywire Corporation
9.10
-2.05%
 
LIDRW AEye, Inc.
0.0510
-11.46%
 
PGYWW Pagaya Technologies Ltd.
0.0701
-40.39%
 
CPAY Corpay, Inc.
288.57
-9.15%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.