Free Trial

Repay (RPAY) Stock Chart & Stock Price History

→ Beta testers blew this thing up (From Prosper Trading Academy) (Ad)
Free RPAY Stock Alerts
$10.80
+0.20 (+1.89%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Repay Stock Price Performance

5 Day
Performance
-1.82%
1 Month
Performance
+6.09%
3 Month
Performance
+2.18%
6 Month
Performance
+34.00%
Year-To-Date
Performance
+26.46%
1 Year
Performance
+45.16%
Receive RPAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)
Click Here To Read More About This Game Changing AI Tool

RPAY Stock Chart for Tuesday, June, 18, 2024

RPAY Chart by TradingView

Repay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$10.60$10.80
+1.89%		$10.87$10.34497,985 shs$1.10 billion
06/14/2024$10.66$10.60
-0.56%		$10.67$10.39361,158 shs$1.08 billion
06/13/2024$11.00$10.66
-3.09%		$10.97$10.55607,477 shs$1.08 billion
06/12/2024$10.87$11.00
+1.20%		$11.24$10.77712,661 shs$1.12 billion
06/11/2024$10.70$10.87
+1.59%		$11.27$10.321.53 million shs$1.10 billion
06/10/2024$10.26$10.70
+4.29%		$10.99$10.14911,270 shs$1.09 billion
06/07/2024$10.03$10.26
+2.29%		$10.33$9.80984,476 shs$1.04 billion
06/06/2024$9.96$10.03
+0.75%		$10.20$9.90497,680 shs$1.02 billion
06/05/2024$9.87$9.96
+0.86%		$10.04$9.81297,286 shs$1.01 billion
06/04/2024$10.06$9.87
-1.89%		$10.18$9.76290,524 shs$1.00 billion
06/03/2024$9.74$10.06
+3.29%		$10.20$9.75695,867 shs$1.02 billion
05/31/2024$9.70$9.74
+0.41%		$9.84$9.60382,550 shs$989.88 million
05/30/2024$9.76$9.70
-0.61%		$9.93$9.68260,154 shs$985.81 million
05/29/2024$9.83$9.76
-0.71%		$9.82$9.59261,559 shs$991.91 million
05/28/2024$9.77$9.83
+0.61%		$9.89$9.76338,259 shs$999.02 million
05/27/2024$9.77$9.77$9.96$9.72232,500 shs$992.93 million
05/24/2024$9.83$9.77
-0.61%		$9.96$9.72232,580 shs$996.54 million
05/23/2024$9.82$9.83
+0.10%		$9.99$9.66366,412 shs$1.00 billion
05/22/2024$10.08$9.82
-2.58%		$10.06$9.80317,744 shs$1.00 billion
05/21/2024$10.21$10.08
-1.27%		$10.20$10.02437,606 shs$1.03 billion
05/20/2024$10.18$10.21
+0.29%		$10.42$10.15415,547 shs$1.04 billion
05/17/2024$10.09$10.18
+0.89%		$10.22$10.08571,338 shs$1.04 billion
05/16/2024$10.31$10.09
-2.13%		$10.35$10.03419,270 shs$1.03 billion
05/15/2024$10.49$10.31
-1.72%		$10.88$10.24443,536 shs$1.05 billion
05/14/2024$10.30$10.49
+1.84%		$10.64$10.43416,285 shs$1.07 billion
05/13/2024$10.33$10.30
-0.29%		$10.66$10.10572,110 shs$1.05 billion
05/10/2024$10.58$10.33
-2.36%		$10.84$9.96775,487 shs$1.05 billion
05/09/2024$10.97$10.58
-3.56%		$11.04$10.351.31 million shs$1.08 billion
05/08/2024$10.95$10.97
+0.18%		$11.04$10.79458,436 shs$1.12 billion
05/07/2024$10.80$10.95
+1.39%		$11.01$10.71516,433 shs$1.12 billion
05/06/2024$10.33$10.80
+4.55%		$10.82$10.38888,858 shs$1.10 billion
05/03/2024$10.39$10.33
-0.58%		$10.57$10.25338,241 shs$1.05 billion
05/02/2024$10.16$10.39
+2.26%		$10.53$10.24570,227 shs$1.06 billion
05/01/2024$10.17$10.16
-0.10%		$10.37$10.00765,879 shs$1.04 billion
04/30/2024$10.08$10.17
+0.89%		$10.31$9.94620,931 shs$1.04 billion
04/29/2024$10.17$10.08
-0.88%		$10.44$9.99559,499 shs$1.03 billion
04/26/2024$10.01$10.17
+1.60%		$10.23$9.98688,233 shs$1.04 billion
04/25/2024$9.94$10.01
+0.70%		$10.03$9.59325,106 shs$1.02 billion
04/24/2024$10.08$9.94
-1.39%		$10.02$9.82473,839 shs$1.01 billion
04/23/2024$9.72$10.08
+3.70%		$10.12$9.55512,872 shs$1.03 billion
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$9.63$9.72
+0.93%		$9.76$9.51278,157 shs$991.44 million
04/19/2024$9.50$9.63
+1.37%		$9.69$9.44450,970 shs$982.26 million
04/18/2024$9.53$9.50
-0.31%		$9.59$9.43475,407 shs$969 million
04/17/2024$9.40$9.53
+1.38%		$9.57$9.36412,751 shs$972.06 million
04/16/2024$9.57$9.40
-1.78%		$9.53$9.36344,428 shs$958.85 million
04/15/2024$9.98$9.57
-4.11%		$10.04$9.50356,773 shs$976.14 million
04/12/2024$9.88$9.98
+1.01%		$10.03$9.81307,921 shs$1.02 billion
04/11/2024$9.92$9.88
-0.40%		$10.00$9.80695,942 shs$1.01 billion
04/10/2024$10.31$9.92
-3.78%		$10.07$9.84431,083 shs$1.01 billion
04/09/2024$10.29$10.31
+0.19%		$10.34$10.22332,452 shs$1.05 billion
04/08/2024$10.07$10.29
+2.18%		$10.54$10.12410,481 shs$1.05 billion
04/05/2024$10.13$10.07
-0.59%		$10.20$10.03384,633 shs$1.03 billion
04/04/2024$10.47$10.13
-3.25%		$10.65$10.09454,125 shs$1.03 billion
04/03/2024$10.35$10.47
+1.16%		$10.49$10.13566,661 shs$1.07 billion
04/02/2024$10.78$10.35
-3.99%		$10.66$10.28845,928 shs$1.06 billion
04/01/2024$11.00$10.78
-2.00%		$11.06$10.73454,539 shs$1.10 billion
03/29/2024$11.00$11.00$11.20$10.94737,294 shs$1.12 billion
03/28/2024$11.05$11.00
-0.45%		$11.20$10.94737,274 shs$1.12 billion
03/27/2024$10.86$11.05
+1.75%		$11.16$10.90751,116 shs$1.13 billion
03/26/2024$10.78$10.86
+0.74%		$10.91$10.57570,999 shs$1.11 billion
03/25/2024$10.84$10.78
-0.55%		$10.97$10.70444,376 shs$1.10 billion
03/22/2024$10.93$10.84
-0.82%		$10.96$10.80532,105 shs$1.11 billion
03/21/2024$10.97$10.93
-0.36%		$11.22$10.92596,994 shs$1.11 billion
03/20/2024$10.66$10.97
+2.91%		$10.99$10.60713,493 shs$1.12 billion
03/19/2024$10.63$10.66
+0.28%		$10.77$10.57565,502 shs$1.09 billion
03/18/2024$10.57$10.63
+0.57%		$10.90$10.37867,785 shs$1.08 billion

Related Companies:
This page (NASDAQ:RPAY) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored