Repay Holdings Corporation (RPAY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 8.40543881335 | 8.09 | 8.77 | 7.96 | 697826 | 8.43446847 | CS |
| 4 | 0.04 | 0.458190148912 | 8.73 | 8.915 | 7.66 | 1148060 | 8.26528318 | CS |
| 12 | -1.79 | -16.9507575758 | 10.56 | 10.6 | 7.66 | 1502599 | 8.9604408 | CS |
| 26 | -2.14 | -19.6150320807 | 10.91 | 11.265 | 7.66 | 991311 | 9.36573726 | CS |
| 52 | 1.17 | 15.3947368421 | 7.6 | 11.265 | 5.63 | 867653 | 8.71256285 | CS |
| 156 | -14.36 | -62.083873757 | 23.13 | 24.53 | 4.365 | 763291 | 9.93225493 | CS |
| 260 | -4.93 | -35.9854014599 | 13.7 | 28.42 | 4.365 | 735758 | 14.58745942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 8.66 | 0.05 | 0.58 | 8.52 | 8.76 | 8.52 | 1211582 |
| 1726785300 | 8.61 | 0.26 | 3.11 | 8.58 | 8.63 | 8.36 | 596909 |
| 1726698900 | 8.35 | 0.08 | 0.97 | 8.26 | 8.56 | 8.19 | 495589 |
| 1726612500 | 8.27 | 0.22 | 2.73 | 8.15 | 8.2899999 | 8.08 | 542955 |
| 1726526100 | 8.05 | -0.01 | -0.12 | 8.09 | 8.14 | 7.96 | 642096 |
| 1726266900 | 8.06 | 0.2 | 2.54 | 7.93 | 8.11 | 7.9 | 546964 |
| 1726180500 | 7.86 | 0 | 0.00 | 7.91 | 7.99 | 7.795 | 945781 |
| 1726094100 | 7.86 | -0.07 | -0.88 | 7.88 | 7.94 | 7.66 | 826329 |
| 1726007700 | 7.93 | -0.04 | -0.50 | 7.95 | 7.975 | 7.71 | 2984324 |
| 1725921300 | 7.97 | -0.05 | -0.62 | 7.87 | 8.14 | 7.87 | 806282 |
| 1725662100 | 8.02 | -0.44 | -5.20 | 8.43 | 8.56 | 8.02 | 1050580 |
| 1725575700 | 8.46 | 0.16 | 1.93 | 8.33 | 8.46 | 8.1 | 2355713 |
| 1725489300 | 8.3 | -0.04 | -0.48 | 8.31 | 8.435 | 8.22 | 1611878 |
| 1725402900 | 8.34 | -0.12 | -1.42 | 8.35 | 8.49 | 8.25 | 1592780 |
| 1725057300 | 8.46 | 0.02 | 0.24 | 8.48 | 8.61 | 8.36 | 1427275 |
| 1724970900 | 8.44 | 0.04 | 0.48 | 8.45 | 8.56 | 8.39 | 966385 |
| 1724884500 | 8.4 | -0.01 | -0.12 | 8.39 | 8.5 | 8.27 | 1269637 |
| 1724798100 | 8.41 | -0.19 | -2.21 | 8.5399999 | 8.66 | 8.38 | 864711 |
| 1724711700 | 8.6 | -0.06 | -0.69 | 8.73 | 8.9149999 | 8.57 | 1075364 |
| 1724452500 | 8.66 | 0.31 | 3.71 | 8.42 | 8.785 | 8.41 | 1559489 |
| 1724366100 | 8.35 | -0.07 | -0.83 | 8.39 | 8.51 | 8.2899999 | 1637033 |
| 1724279700 | 8.42 | 0.12 | 1.45 | 8.3699999 | 8.445 | 8.21 | 1229521 |
| 1724193300 | 8.3 | -0.08 | -0.95 | 8.39 | 8.51 | 8.2449999 | 1766871 |
| 1724106900 | 8.38 | 0.14 | 1.70 | 8.26 | 8.39 | 8.1 | 1437041 |
| 1723847700 | 8.24 | -0.02 | -0.24 | 8.24 | 8.41 | 8.22 | 1299123 |
| 1723761300 | 8.26 | 0.28 | 3.51 | 8.03 | 8.295 | 7.97 | 1939874 |
| 1723674900 | 7.98 | -0.12 | -1.48 | 8.13 | 8.1649999 | 7.94 | 843020 |
| 1723588500 | 8.1 | 0.05 | 0.62 | 8.11 | 8.14 | 7.9 | 985389 |
| 1723502100 | 8.05 | -0.1 | -1.23 | 8.02 | 8.21 | 8 | 956751 |
| 1723242900 | 8.15 | -0.92 | -10.14 | 8.71 | 8.805 | 8.07 | 1503467 |
| 1723156500 | 9.07 | 0.41 | 4.73 | 8.81 | 9.11 | 8.6649999 | 1494311 |
| 1723070100 | 8.66 | -0.19 | -2.15 | 9.02 | 9.03 | 8.515 | 1495844 |
| 1722983700 | 8.85 | 0.02 | 0.23 | 8.7899999 | 8.98 | 8.53 | 784898 |
| 1722897300 | 8.83 | -0.4 | -4.33 | 8.8 | 9.16 | 8.684 | 1425302 |
| 1722638100 | 9.23 | -0.13 | -1.39 | 9.08 | 9.23 | 8.69 | 1425932 |
| 1722551700 | 9.36 | -0.26 | -2.70 | 9.63 | 9.7 | 9.25 | 1105629 |
| 1722465300 | 9.6199999 | -0.12 | -1.23 | 9.82 | 9.84 | 9.601 | 803295 |
| 1722378900 | 9.74 | -0.11 | -1.12 | 9.9 | 9.9567 | 9.7 | 554482 |
| 1722292500 | 9.85 | -0.07 | -0.71 | 9.96 | 10.02 | 9.81 | 388344 |
| 1722033300 | 9.92 | 0.23 | 2.37 | 9.81 | 9.93 | 9.795 | 537668 |
| 1721946900 | 9.69 | 0.1 | 1.04 | 9.63 | 9.8699999 | 9.5399999 | 1404027 |
| 1721860500 | 9.59 | -0.21 | -2.14 | 9.72 | 9.86 | 9.56 | 388969 |
| 1721774100 | 9.8 | 0.15 | 1.55 | 9.63 | 9.9 | 9.52 | 698505 |
| 1721687700 | 9.65 | -0.1 | -1.03 | 9.78 | 9.81 | 9.6 | 842704 |
| 1721428500 | 9.75 | -0.03 | -0.31 | 9.8 | 9.855 | 9.72 | 447433 |
| 1721342100 | 9.78 | -0.28 | -2.78 | 9.99 | 10.0599 | 9.7 | 560053 |
| 1721255700 | 10.06 | 0.24 | 2.44 | 9.73 | 10.16 | 9.71 | 1610484 |
| 1721169300 | 9.82 | 0.23 | 2.40 | 9.73 | 9.83 | 9.66 | 602409 |
| 1721082900 | 9.59 | 0.13 | 1.37 | 9.58 | 9.73 | 9.523 | 828988 |
| 1720823700 | 9.46 | -0.03 | -0.32 | 9.57 | 9.68 | 9.44 | 782301 |
| 1720737300 | 9.49 | 0.32 | 3.49 | 9.33 | 9.6 | 9.2764 | 1483059 |
| 1720650900 | 9.17 | -0.33 | -3.47 | 9.56 | 9.57 | 9.11 | 4247823 |
| 1720564500 | 9.5 | -0.19 | -1.96 | 9.58 | 9.63 | 9.18 | 1613892 |
| 1720478100 | 9.69 | 0.07 | 0.73 | 9.69 | 9.75 | 9.305 | 3648272 |
| 1720218900 | 9.6199999 | 0.2 | 2.12 | 9.4 | 9.64 | 9.19 | 1817105 |
| 1720040640 | 9.42 | -0.79 | -7.74 | 8.6 | 9.475 | 8.53 | 17436600 |
| 1719959700 | 10.21 | -0.22 | -2.11 | 10.43 | 10.585 | 10.15 | 817669 |
| 1719873300 | 10.43 | -0.2 | -1.88 | 10.56 | 10.6 | 10.06 | 934039 |
| 1719614100 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1719527700 | 10.63 | 0.12 | 1.14 | 10.59 | 10.65 | 10.29 | 463702 |
| 1719441300 | 10.51 | 0.06 | 0.57 | 10.38 | 10.53 | 10.34 | 372735 |
| 1719354900 | 10.45 | -0.13 | -1.23 | 10.55 | 10.55 | 10.35 | 555975 |
| 1719268500 | 10.58 | 0.08 | 0.76 | 10.5 | 10.63 | 10.33 | 562767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
