RPAY Historical Prices
Repay Holdings Corporation Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
4.80
Period low
2.30
Period change
+16.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.08 | 4.24 | 3.88 | 4.20 | +2.31% | 790,190 |
| Nov 10, 2026 | 4.09 | 4.17 | 3.59 | 4.11 | -8.57% | 1,892,018 |
| Nov 9, 2026 | 4.44 | 4.66 | 4.44 | 4.49 | +2.05% | 446,437 |
| Nov 6, 2026 | 4.56 | 4.66 | 4.36 | 4.40 | -3.51% | 526,461 |
| Nov 5, 2026 | 4.77 | 4.80 | 4.45 | 4.56 | -4.00% | 716,487 |
| Nov 4, 2026 | 4.59 | 4.79 | 4.59 | 4.75 | +5.09% | 414,220 |
| Nov 3, 2026 | 4.70 | 4.74 | 4.51 | 4.52 | -3.83% | 358,542 |
| Nov 2, 2026 | 4.60 | 4.76 | 4.56 | 4.70 | +2.62% | 537,754 |
| Oct 30, 2026 | 4.43 | 4.60 | 4.37 | 4.58 | +3.62% | 298,155 |
| Oct 29, 2026 | 4.42 | 4.54 | 4.28 | 4.42 | +0.00% | 509,751 |
| Oct 28, 2026 | 4.29 | 4.45 | 4.18 | 4.42 | +3.03% | 554,815 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.10 | 4.29 | +1.90% | 404,941 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.16 | 4.21 | -3.44% | 317,017 |
| Oct 23, 2026 | 4.28 | 4.37 | 4.23 | 4.36 | +0.69% | 406,191 |
| Oct 22, 2026 | 4.15 | 4.35 | 4.15 | 4.33 | +4.09% | 430,315 |
| Oct 21, 2026 | 4.06 | 4.21 | 4.06 | 4.16 | +2.21% | 360,958 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.05 | 4.07 | -1.93% | 355,111 |
| Oct 19, 2026 | 4.07 | 4.20 | 4.01 | 4.15 | +2.98% | 523,418 |
| Oct 16, 2026 | 4.17 | 4.17 | 3.93 | 4.03 | -3.82% | 365,448 |
| Oct 15, 2026 | 4.04 | 4.24 | 4.02 | 4.19 | +4.75% | 438,267 |
| Oct 14, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | +1.27% | 374,138 |
| Oct 13, 2026 | 3.84 | 4.00 | 3.83 | 3.95 | +3.40% | 394,718 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.77 | 3.82 | -1.29% | 238,278 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.81 | 3.87 | +0.00% | 154,337 |
| Oct 8, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | +1.57% | 378,228 |
| Oct 7, 2026 | 3.83 | 3.85 | 3.79 | 3.81 | -0.52% | 147,480 |
| Oct 6, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | -1.79% | 168,112 |
| Oct 5, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | +2.09% | 276,123 |
| Oct 2, 2026 | 3.78 | 3.82 | 3.67 | 3.82 | +2.41% | 588,977 |
| Oct 1, 2026 | 3.64 | 3.77 | 3.63 | 3.73 | +3.04% | 309,379 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | -2.69% | 637,350 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | -0.80% | 718,820 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | -1.06% | 438,850 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.75 | 3.79 | -3.56% | 383,627 |
| Sep 24, 2026 | 3.81 | 3.99 | 3.78 | 3.93 | +3.42% | 350,811 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.80 | -2.31% | 392,890 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | -1.02% | 390,308 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | -1.26% | 338,183 |
| Sep 18, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | +0.76% | 551,808 |
| Sep 17, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | +3.95% | 267,440 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | +0.53% | 315,604 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | +2.16% | 518,921 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | +3.93% | 622,787 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | +0.28% | 322,756 |
| Sep 9, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | -3.53% | 416,890 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.65 | 3.68 | -5.15% | 402,927 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.79 | 3.88 | +0.00% | 171,466 |
| Sep 3, 2026 | 3.87 | 3.90 | 3.77 | 3.88 | +1.31% | 319,412 |
| Sep 2, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | +6.69% | 930,264 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | -4.01% | 629,982 |
| Aug 28, 2026 | 3.78 | 3.85 | 3.69 | 3.74 | -1.06% | 386,680 |
| Aug 27, 2026 | 3.73 | 3.81 | 3.71 | 3.78 | +0.53% | 218,602 |
| Aug 26, 2026 | 3.85 | 3.88 | 3.75 | 3.76 | -2.08% | 268,376 |
| Aug 25, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | +0.00% | 378,836 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.77 | 3.84 | -4.24% | 311,322 |
| Aug 21, 2026 | 3.89 | 4.01 | 3.85 | 4.01 | +3.89% | 290,203 |
| Aug 20, 2026 | 3.63 | 3.87 | 3.60 | 3.86 | +4.61% | 312,428 |
| Aug 19, 2026 | 3.66 | 3.79 | 3.65 | 3.69 | +0.54% | 322,445 |
| Aug 18, 2026 | 3.51 | 3.73 | 3.49 | 3.67 | +4.56% | 347,784 |
| Aug 17, 2026 | 3.64 | 3.66 | 3.48 | 3.51 | -4.10% | 634,796 |
| Aug 14, 2026 | 3.85 | 3.87 | 3.65 | 3.66 | -4.44% | 709,123 |
| Aug 13, 2026 | 3.81 | 3.84 | 3.67 | 3.83 | +1.86% | 820,809 |
| Aug 12, 2026 | 3.76 | 3.83 | 3.62 | 3.76 | +1.62% | 498,519 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.68 | 3.70 | -3.39% | 742,634 |
| Aug 10, 2026 | 3.91 | 3.97 | 3.79 | 3.83 | -3.04% | 453,645 |
| Aug 7, 2026 | 3.99 | 4.02 | 3.87 | 3.95 | -1.00% | 306,563 |
| Aug 6, 2026 | 3.99 | 4.04 | 3.86 | 3.99 | -0.25% | 469,641 |
| Aug 5, 2026 | 4.14 | 4.18 | 3.98 | 4.00 | -3.38% | 255,652 |
| Aug 4, 2026 | 4.13 | 4.19 | 4.08 | 4.14 | +0.00% | 435,922 |
| Aug 3, 2026 | 3.99 | 4.15 | 3.96 | 4.14 | +3.50% | 880,584 |
| Jul 31, 2026 | 3.90 | 4.00 | 3.86 | 4.00 | +1.01% | 548,580 |
| Jul 30, 2026 | 4.00 | 4.04 | 3.88 | 3.96 | -1.98% | 855,894 |
| Jul 29, 2026 | 4.16 | 4.22 | 3.96 | 4.04 | -2.88% | 547,958 |
| Jul 28, 2026 | 4.09 | 4.19 | 4.05 | 4.16 | +2.97% | 334,685 |
| Jul 27, 2026 | 3.81 | 4.07 | 3.79 | 4.04 | +6.32% | 295,814 |
| Jul 24, 2026 | 3.60 | 3.83 | 3.58 | 3.80 | +5.56% | 373,039 |
| Jul 23, 2026 | 3.59 | 3.68 | 3.48 | 3.60 | -1.64% | 511,098 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | -2.14% | 344,528 |
| Jul 21, 2026 | 3.83 | 3.89 | 3.71 | 3.74 | -1.58% | 287,796 |
| Jul 20, 2026 | 3.93 | 3.93 | 3.73 | 3.80 | -2.06% | 305,766 |
| Jul 17, 2026 | 4.00 | 4.01 | 3.85 | 3.88 | -4.43% | 459,850 |
| Jul 16, 2026 | 4.07 | 4.14 | 4.04 | 4.06 | -0.73% | 423,300 |
| Jul 15, 2026 | 3.96 | 4.10 | 3.95 | 4.09 | +4.34% | 318,330 |
| Jul 14, 2026 | 3.94 | 3.98 | 3.88 | 3.92 | +1.03% | 291,903 |
| Jul 13, 2026 | 4.08 | 4.14 | 3.88 | 3.88 | -4.90% | 418,066 |
| Jul 10, 2026 | 4.03 | 4.09 | 4.01 | 4.08 | +0.49% | 293,741 |
| Jul 9, 2026 | 3.89 | 4.11 | 3.88 | 4.06 | +3.84% | 321,775 |
| Jul 8, 2026 | 4.07 | 4.07 | 3.89 | 3.91 | -3.22% | 303,953 |
| Jul 7, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | -3.35% | 308,757 |
| Jul 6, 2026 | 4.24 | 4.24 | 4.13 | 4.18 | -1.42% | 323,266 |
| Jul 2, 2026 | 4.21 | 4.26 | 4.15 | 4.24 | +0.95% | 357,858 |
| Jul 1, 2026 | 4.24 | 4.35 | 4.18 | 4.20 | +0.00% | 812,562 |
| Jun 30, 2026 | 4.24 | 4.34 | 4.17 | 4.20 | -1.41% | 859,041 |
| Jun 29, 2026 | 4.27 | 4.54 | 4.20 | 4.26 | +18.99% | 5,549,371 |
| Jun 26, 2026 | 3.15 | 3.60 | 3.15 | 3.58 | +12.58% | 1,706,074 |
| Jun 25, 2026 | 3.26 | 3.28 | 3.15 | 3.18 | -2.45% | 306,753 |
| Jun 24, 2026 | 3.19 | 3.29 | 3.16 | 3.26 | +3.16% | 416,160 |
| Jun 23, 2026 | 3.17 | 3.27 | 3.16 | 3.16 | -0.63% | 412,974 |
| Jun 22, 2026 | 3.39 | 3.48 | 3.18 | 3.18 | -6.19% | 514,478 |
| Jun 18, 2026 | 3.33 | 3.42 | 3.21 | 3.39 | +2.11% | 1,061,938 |
| Jun 17, 2026 | 3.30 | 3.52 | 3.24 | 3.32 | +1.22% | 738,678 |
| Jun 16, 2026 | 3.36 | 3.47 | 3.23 | 3.28 | -2.67% | 698,980 |
| Jun 15, 2026 | 3.38 | 3.45 | 3.32 | 3.37 | +0.00% | 516,939 |
| Jun 12, 2026 | 3.43 | 3.50 | 3.37 | 3.37 | -1.46% | 266,910 |
| Jun 11, 2026 | 3.43 | 3.47 | 3.32 | 3.42 | +1.18% | 327,145 |
| Jun 10, 2026 | 3.44 | 3.48 | 3.37 | 3.38 | -1.46% | 247,858 |
| Jun 9, 2026 | 3.47 | 3.56 | 3.38 | 3.43 | -0.58% | 285,675 |
| Jun 8, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | -0.58% | 309,298 |
| Jun 5, 2026 | 3.69 | 3.69 | 3.45 | 3.47 | -6.72% | 380,068 |
| Jun 4, 2026 | 3.70 | 3.77 | 3.65 | 3.72 | +1.92% | 448,727 |
| Jun 3, 2026 | 3.92 | 3.92 | 3.54 | 3.65 | -7.12% | 758,817 |
| Jun 2, 2026 | 4.00 | 4.22 | 3.92 | 3.93 | -2.48% | 962,298 |
| Jun 1, 2026 | 3.87 | 4.13 | 3.82 | 4.03 | +3.87% | 1,193,839 |
| May 29, 2026 | 3.79 | 3.95 | 3.75 | 3.88 | +2.65% | 466,682 |
| May 28, 2026 | 3.75 | 3.81 | 3.71 | 3.78 | +0.80% | 360,244 |
| May 27, 2026 | 3.79 | 3.86 | 3.73 | 3.75 | +0.00% | 390,698 |
| May 26, 2026 | 3.49 | 3.80 | 3.46 | 3.75 | +7.45% | 550,429 |
| May 22, 2026 | 3.35 | 3.50 | 3.30 | 3.49 | +4.18% | 402,444 |
| May 21, 2026 | 3.25 | 3.36 | 3.17 | 3.35 | +1.21% | 287,568 |
| May 20, 2026 | 3.42 | 3.44 | 3.23 | 3.31 | -3.50% | 823,480 |
| May 19, 2026 | 3.50 | 3.56 | 3.40 | 3.43 | -2.28% | 435,021 |
| May 18, 2026 | 3.45 | 3.62 | 3.42 | 3.51 | +1.15% | 476,266 |
| May 15, 2026 | 3.33 | 3.48 | 3.31 | 3.47 | +2.97% | 602,428 |
| May 14, 2026 | 3.29 | 3.40 | 3.25 | 3.37 | +1.81% | 442,423 |
| May 13, 2026 | 3.32 | 3.37 | 3.24 | 3.31 | -1.49% | 865,867 |
| May 12, 2026 | 3.36 | 3.37 | 3.25 | 3.36 | +0.30% | 405,947 |
| May 11, 2026 | 3.55 | 3.55 | 3.30 | 3.35 | -5.37% | 549,735 |
| May 8, 2026 | 3.56 | 3.59 | 3.42 | 3.54 | +1.43% | 579,032 |
| May 7, 2026 | 3.42 | 3.56 | 3.40 | 3.49 | +1.16% | 498,771 |
| May 6, 2026 | 3.57 | 3.60 | 3.44 | 3.45 | -3.36% | 794,967 |
| May 5, 2026 | 3.83 | 3.94 | 3.50 | 3.57 | -10.75% | 1,304,033 |
| May 4, 2026 | 3.86 | 4.11 | 3.85 | 4.00 | +3.63% | 1,424,914 |
| May 1, 2026 | 3.86 | 3.88 | 3.74 | 3.86 | +1.85% | 1,464,598 |
| Apr 30, 2026 | 3.76 | 3.84 | 3.67 | 3.79 | +0.53% | 767,469 |
| Apr 29, 2026 | 4.01 | 4.02 | 3.76 | 3.77 | -7.14% | 797,255 |
| Apr 28, 2026 | 3.95 | 4.16 | 3.95 | 4.06 | +0.50% | 1,001,146 |
| Apr 27, 2026 | 3.75 | 4.14 | 3.71 | 4.04 | +10.38% | 1,841,718 |
| Apr 24, 2026 | 4.00 | 4.03 | 3.63 | 3.66 | -8.96% | 1,556,770 |
| Apr 23, 2026 | 3.90 | 4.09 | 3.81 | 4.02 | +1.52% | 2,825,528 |
| Apr 22, 2026 | 3.83 | 3.97 | 3.76 | 3.96 | +3.94% | 1,129,875 |
| Apr 21, 2026 | 4.02 | 4.09 | 3.80 | 3.81 | -5.93% | 1,292,972 |
| Apr 20, 2026 | 4.08 | 4.15 | 3.87 | 4.05 | -1.46% | 3,735,754 |
| Apr 17, 2026 | 3.98 | 4.29 | 3.73 | 4.11 | +29.25% | 25,111,353 |
| Apr 16, 2026 | 3.13 | 3.22 | 3.10 | 3.18 | +0.95% | 541,643 |
| Apr 15, 2026 | 3.07 | 3.19 | 3.07 | 3.15 | +2.61% | 708,263 |
| Apr 14, 2026 | 3.17 | 3.29 | 3.04 | 3.07 | -1.29% | 949,670 |
| Apr 13, 2026 | 2.96 | 3.13 | 2.92 | 3.11 | +3.32% | 997,351 |
| Apr 10, 2026 | 2.88 | 3.14 | 2.88 | 3.01 | +5.24% | 1,844,164 |
| Apr 9, 2026 | 2.70 | 2.87 | 2.64 | 2.86 | +5.15% | 1,635,148 |
| Apr 8, 2026 | 2.46 | 2.73 | 2.44 | 2.72 | +13.33% | 3,055,150 |
| Apr 7, 2026 | 2.44 | 2.49 | 2.30 | 2.40 | -2.04% | 2,848,268 |
| Apr 6, 2026 | 2.58 | 2.69 | 2.45 | 2.45 | -5.04% | 1,353,346 |
| Apr 2, 2026 | 2.60 | 2.60 | 2.40 | 2.58 | +0.39% | 2,919,557 |
| Apr 1, 2026 | 2.67 | 2.69 | 2.40 | 2.57 | -1.15% | 2,571,099 |
| Mar 31, 2026 | 3.09 | 3.10 | 2.59 | 2.60 | -16.67% | 2,427,858 |
| Mar 30, 2026 | 3.27 | 3.33 | 3.06 | 3.12 | +1.96% | 952,499 |
| Mar 27, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | +0.66% | 931,744 |
| Mar 26, 2026 | 3.02 | 3.13 | 3.00 | 3.04 | -1.30% | 1,296,424 |
| Mar 25, 2026 | 2.79 | 3.10 | 2.79 | 3.08 | +11.19% | 1,746,487 |
| Mar 24, 2026 | 2.74 | 2.81 | 2.73 | 2.77 | -0.36% | 913,185 |
| Mar 23, 2026 | 2.67 | 2.79 | 2.62 | 2.78 | +7.34% | 1,172,819 |
| Mar 20, 2026 | 2.65 | 2.67 | 2.56 | 2.59 | -2.26% | 1,077,515 |
| Mar 19, 2026 | 2.77 | 2.79 | 2.63 | 2.65 | -4.68% | 820,246 |
| Mar 18, 2026 | 2.87 | 2.89 | 2.77 | 2.78 | -4.14% | 960,372 |
| Mar 17, 2026 | 2.69 | 2.92 | 2.67 | 2.90 | +9.02% | 1,305,293 |
| Mar 16, 2026 | 2.68 | 2.71 | 2.56 | 2.66 | -0.37% | 1,309,318 |
| Mar 13, 2026 | 2.71 | 2.77 | 2.65 | 2.67 | -1.48% | 1,155,749 |
| Mar 12, 2026 | 2.78 | 2.90 | 2.69 | 2.71 | -4.58% | 1,183,074 |
| Mar 11, 2026 | 2.98 | 3.02 | 2.81 | 2.84 | -6.58% | 1,867,301 |
| Mar 10, 2026 | 2.80 | 3.15 | 2.80 | 3.04 | +8.19% | 2,788,205 |
| Mar 9, 2026 | 2.86 | 2.89 | 2.78 | 2.81 | -4.42% | 1,398,101 |
| Mar 6, 2026 | 2.92 | 2.97 | 2.83 | 2.94 | -2.97% | 1,120,908 |
| Mar 5, 2026 | 3.09 | 3.18 | 2.95 | 3.03 | -2.57% | 940,261 |
| Mar 4, 2026 | 3.03 | 3.27 | 2.99 | 3.11 | +3.67% | 2,348,217 |
| Mar 3, 2026 | 2.79 | 3.02 | 2.77 | 3.00 | +3.45% | 2,771,885 |
| Mar 2, 2026 | 2.70 | 3.00 | 2.70 | 2.90 | +4.32% | 2,339,218 |
| Feb 27, 2026 | 2.91 | 2.94 | 2.77 | 2.78 | -5.76% | 2,202,703 |
| Feb 26, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | -1.34% | 1,032,766 |
| Feb 25, 2026 | 2.93 | 3.00 | 2.83 | 2.99 | +3.10% | 1,022,129 |
| Feb 24, 2026 | 3.05 | 3.07 | 2.88 | 2.90 | -5.23% | 1,782,903 |
| Feb 23, 2026 | 3.22 | 3.23 | 3.04 | 3.06 | -6.42% | 1,105,097 |
| Feb 20, 2026 | 3.13 | 3.29 | 3.13 | 3.27 | +4.14% | 1,271,057 |
| Feb 19, 2026 | 3.10 | 3.17 | 3.05 | 3.14 | -0.63% | 1,047,246 |
| Feb 18, 2026 | 3.08 | 3.20 | 3.01 | 3.16 | +3.61% | 1,037,808 |
| Feb 17, 2026 | 3.03 | 3.15 | 2.99 | 3.05 | +0.66% | 1,094,882 |
| Feb 13, 2026 | 3.01 | 3.12 | 2.80 | 3.03 | -0.33% | 1,861,955 |
| Feb 12, 2026 | 3.29 | 3.32 | 3.01 | 3.04 | -7.32% | 1,041,710 |
| Feb 11, 2026 | 3.39 | 3.40 | 3.22 | 3.28 | -2.38% | 856,874 |
| Feb 10, 2026 | 3.25 | 3.38 | 3.23 | 3.36 | +3.38% | 687,992 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.24 | 3.25 | -3.85% | 973,154 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.33 | 3.38 | +0.60% | 2,187,637 |
| Feb 5, 2026 | 3.44 | 3.48 | 3.31 | 3.36 | -2.33% | 1,024,201 |
| Feb 4, 2026 | 3.38 | 3.47 | 3.29 | 3.44 | +2.08% | 1,341,623 |
| Feb 3, 2026 | 3.47 | 3.48 | 3.30 | 3.37 | -3.44% | 1,177,799 |
| Feb 2, 2026 | 3.50 | 3.58 | 3.47 | 3.49 | +0.00% | 633,351 |
| Jan 30, 2026 | 3.52 | 3.57 | 3.47 | 3.49 | -1.41% | 994,194 |
| Jan 29, 2026 | 3.50 | 3.56 | 3.42 | 3.54 | +0.57% | 535,628 |
| Jan 28, 2026 | 3.52 | 3.58 | 3.47 | 3.52 | +0.86% | 948,196 |
| Jan 27, 2026 | 3.45 | 3.52 | 3.40 | 3.49 | +0.58% | 684,084 |
| Jan 26, 2026 | 3.59 | 3.61 | 3.46 | 3.47 | -3.07% | 456,769 |
| Jan 23, 2026 | 3.63 | 3.66 | 3.56 | 3.58 | -1.65% | 1,243,051 |
| Jan 22, 2026 | 3.53 | 3.73 | 3.53 | 3.64 | +3.70% | 984,672 |
| Jan 21, 2026 | 3.42 | 3.56 | 3.40 | 3.51 | +3.24% | 575,416 |
| Jan 20, 2026 | 3.47 | 3.53 | 3.38 | 3.40 | -3.95% | 672,935 |
| Jan 16, 2026 | 3.61 | 3.62 | 3.48 | 3.54 | -1.67% | 1,047,716 |
| Jan 15, 2026 | 3.58 | 3.68 | 3.54 | 3.60 | +0.84% | 1,289,541 |
| Jan 14, 2026 | 3.54 | 3.58 | 3.49 | 3.57 | +1.13% | 384,749 |
| Jan 13, 2026 | 3.81 | 3.83 | 3.51 | 3.53 | -7.59% | 623,324 |
| Jan 12, 2026 | 3.76 | 3.87 | 3.74 | 3.82 | +0.53% | 592,714 |
| Jan 9, 2026 | 3.80 | 3.83 | 3.69 | 3.80 | +0.00% | 300,984 |
| Jan 8, 2026 | 3.75 | 3.89 | 3.74 | 3.80 | +0.80% | 366,676 |
| Jan 7, 2026 | 3.64 | 3.78 | 3.60 | 3.77 | +3.57% | 533,505 |
| Jan 6, 2026 | 3.63 | 3.67 | 3.59 | 3.64 | -0.55% | 528,746 |
| Jan 5, 2026 | 3.61 | 3.79 | 3.61 | 3.66 | +1.10% | 495,356 |
| Jan 2, 2026 | 3.66 | 3.69 | 3.62 | 3.62 | -0.82% | 904,516 |
| Dec 31, 2025 | 3.57 | 3.66 | 3.57 | 3.65 | +2.24% | 834,288 |
| Dec 30, 2025 | 3.68 | 3.69 | 3.57 | 3.57 | -2.99% | 745,726 |
| Dec 29, 2025 | 3.70 | 3.73 | 3.67 | 3.68 | -0.81% | 1,043,486 |
| Dec 26, 2025 | 3.68 | 3.73 | 3.64 | 3.71 | +0.00% | 515,363 |
| Dec 24, 2025 | 3.65 | 3.73 | 3.61 | 3.71 | +1.64% | 327,252 |
| Dec 23, 2025 | 3.78 | 3.80 | 3.63 | 3.65 | -3.44% | 704,633 |
| Dec 22, 2025 | 3.80 | 3.98 | 3.75 | 3.78 | -0.26% | 926,889 |
| Dec 19, 2025 | 3.91 | 3.96 | 3.75 | 3.79 | -3.07% | 3,112,479 |
| Dec 18, 2025 | 3.85 | 3.98 | 3.82 | 3.91 | +2.09% | 1,417,510 |
| Dec 17, 2025 | 3.69 | 3.88 | 3.67 | 3.83 | +3.79% | 1,295,641 |
| Dec 16, 2025 | 3.37 | 3.69 | 3.33 | 3.69 | +8.53% | 1,884,028 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.36 | 3.40 | -1.45% | 1,822,609 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.31 | 3.45 | -0.58% | 1,929,745 |
| Dec 11, 2025 | 3.43 | 3.49 | 3.35 | 3.47 | +1.46% | 1,553,592 |
| Dec 10, 2025 | 3.51 | 3.56 | 3.38 | 3.42 | -2.56% | 1,060,608 |
| Dec 9, 2025 | 3.42 | 3.52 | 3.40 | 3.51 | +2.93% | 1,480,043 |
| Dec 8, 2025 | 3.51 | 3.51 | 3.37 | 3.41 | -2.57% | 2,417,131 |
| Dec 5, 2025 | 3.48 | 3.54 | 3.45 | 3.50 | +0.57% | 650,476 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.42 | 3.48 | -0.57% | 615,369 |
| Dec 3, 2025 | 3.40 | 3.56 | 3.40 | 3.50 | +2.64% | 798,998 |
| Dec 2, 2025 | 3.35 | 3.46 | 3.32 | 3.41 | +1.79% | 1,319,477 |
| Dec 1, 2025 | 3.29 | 3.42 | 3.26 | 3.35 | +0.90% | 746,758 |
| Nov 28, 2025 | 3.32 | 3.39 | 3.27 | 3.32 | +0.30% | 672,646 |
| Nov 26, 2025 | 3.29 | 3.38 | 3.29 | 3.31 | +0.30% | 765,677 |
| Nov 25, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | +4.76% | 827,881 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.15 | -0.32% | 946,709 |
| Nov 21, 2025 | 3.01 | 3.19 | 2.98 | 3.16 | +5.33% | 1,342,963 |
| Nov 20, 2025 | 3.11 | 3.14 | 2.98 | 3.00 | -2.28% | 1,648,163 |
| Nov 19, 2025 | 3.33 | 3.33 | 3.06 | 3.07 | -7.81% | 1,388,682 |
| Nov 18, 2025 | 3.35 | 3.37 | 3.25 | 3.33 | -0.89% | 1,446,907 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.33 | 3.36 | -5.88% | 1,830,031 |
| Nov 14, 2025 | 3.48 | 3.60 | 3.38 | 3.57 | +2.00% | 1,730,163 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.45 | 3.50 | -3.05% | 1,642,862 |
| Nov 12, 2025 | 3.75 | 3.83 | 3.58 | 3.61 | -4.75% | 1,528,043 |
Daily open, high, low, close and volume for Repay Holdings Corporation Class A Common Stock (RPAY). Showing 249 trading days. Unadjusted prices.