Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Repay Holdings Corporation | RPAY | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 10.01 | 04:09:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.01 |
RPAY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.44 | 10.12 | 9.44 | 9.89 | 408,192 | 0.57 | 6.04% |
| 1 Month | 11.04 | 11.07 | 9.36 | 10.01 | 445,869 | -1.03 | -9.33% |
| 3 Months | 8.02 | 11.22 | 7.78 | 9.58 | 669,130 | 1.99 | 24.81% |
| 6 Months | 5.90 | 11.22 | 5.78 | 8.38 | 695,751 | 4.11 | 69.66% |
| 1 Year | 6.07 | 11.22 | 5.605 | 7.88 | 674,171 | 3.94 | 64.91% |
| 3 Years | 23.59 | 25.75 | 4.365 | 11.68 | 695,568 | -13.58 | -57.57% |
| 5 Years | 12.49 | 28.42 | 4.365 | 15.26 | 688,958 | -2.48 | -19.86% |
RPAY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.01 | 0.07 | 0.70% | 9.75 | 10.03 | 9.58 | 325,106 |
| Apr 24 2024 | 9.94 | -0.14 | -1.39% | 9.97 | 10.02 | 9.82 | 473,839 |
| Apr 23 2024 | 10.08 | 0.36 | 3.70% | 9.75 | 10.12 | 9.5505 | 512,872 |
| Apr 22 2024 | 9.72 | 0.09 | 0.93% | 9.72 | 9.755 | 9.51 | 278,157 |
| Apr 19 2024 | 9.63 | 0.13 | 1.37% | 9.44 | 9.69 | 9.44 | 450,985 |
| Apr 18 2024 | 9.50 | -0.03 | -0.31% | 9.58 | 9.59 | 9.43 | 475,407 |
| Apr 17 2024 | 9.53 | 0.13 | 1.38% | 9.53 | 9.57 | 9.36 | 372,089 |
| Apr 16 2024 | 9.40 | -0.17 | -1.78% | 9.48 | 9.53 | 9.36 | 344,428 |
| Apr 15 2024 | 9.57 | -0.41 | -4.11% | 9.99 | 10.04 | 9.50 | 356,773 |
| Apr 12 2024 | 9.98 | 0.10 | 1.01% | 9.83 | 10.03 | 9.81 | 307,921 |
| Apr 11 2024 | 9.88 | -0.04 | -0.40% | 9.97 | 10.00 | 9.795 | 695,942 |
| Apr 10 2024 | 9.92 | -0.39 | -3.78% | 9.94 | 10.07 | 9.84 | 431,083 |
| Apr 09 2024 | 10.31 | 0.02 | 0.19% | 10.29 | 10.35 | 10.22 | 332,452 |
| Apr 08 2024 | 10.29 | 0.22 | 2.18% | 10.20 | 10.535 | 10.12 | 410,481 |
| Apr 05 2024 | 10.07 | -0.06 | -0.59% | 10.13 | 10.20 | 10.03 | 384,633 |
| Apr 04 2024 | 10.13 | -0.34 | -3.25% | 10.65 | 10.65 | 10.09 | 454,125 |
| Apr 03 2024 | 10.47 | 0.12 | 1.16% | 10.28 | 10.49 | 10.125 | 564,746 |
| Apr 02 2024 | 10.35 | -0.43 | -3.99% | 10.63 | 10.655 | 10.275 | 845,928 |
| Apr 01 2024 | 10.78 | -0.22 | -2.00% | 11.04 | 11.07 | 10.72 | 454,539 |
| Mar 28 2024 | 11.00 | -0.05 | -0.45% | 11.05 | 11.20 | 10.94 | 737,274 |
| Mar 27 2024 | 11.05 | 0.19 | 1.75% | 11.00 | 11.155 | 10.895 | 751,116 |
| Mar 26 2024 | 10.86 | 0.08 | 0.74% | 10.85 | 10.91 | 10.565 | 570,999 |
