Repay (RPAY) Stock Chart & Stock Price History → This Wall Street stock prediction just went viral (From Chaikin Analytics) (Ad) Free RPAY Stock Alerts $10.31 -0.18 (-1.72%) (As of 05/15/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Repay Stock Price Performance5 Day Performance+1.65%1 Month Performance+9.72%3 Month Performance+21.95%6 Month Performance+46.04%Year-To-Date Performance+22.95%1 Year Performance+46.85% 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 Email Address Ad Weiss RatingsHow to Play the AI and Crypto Markets in One SwingI’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.Click here to find out who they are. RPAY Stock Chart for Wednesday, May, 15, 2024 RPAY Chart by TradingView Repay Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$10.30$10.49+1.84%$10.64$10.43416,285 shs$1.07 billion05/13/2024$10.33$10.30-0.29%$10.66$10.10572,110 shs$1.05 billion05/10/2024$10.58$10.33-2.36%$10.84$9.96775,487 shs$1.05 billion05/09/2024$10.97$10.58-3.56%$11.04$10.351.31 million shs$1.08 billion05/08/2024$10.95$10.97+0.18%$11.04$10.79458,436 shs$1.12 billion05/07/2024$10.80$10.95+1.39%$11.01$10.71516,433 shs$1.12 billion Get the Latest News and Ratings for RPAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$10.33$10.80+4.55%$10.82$10.38888,858 shs$1.10 billion05/03/2024$10.39$10.33-0.58%$10.57$10.25338,241 shs$1.05 billion05/02/2024$10.16$10.39+2.26%$10.53$10.24570,227 shs$1.06 billion05/01/2024$10.17$10.16-0.10%$10.37$10.00765,879 shs$1.04 billion04/30/2024$10.08$10.17+0.89%$10.31$9.94620,931 shs$1.04 billion04/29/2024$10.17$10.08-0.88%$10.44$9.99559,499 shs$1.03 billion04/26/2024$10.01$10.17+1.60%$10.23$9.98688,233 shs$1.04 billion04/25/2024$9.94$10.01+0.70%$10.03$9.59325,106 shs$1.02 billion04/24/2024$10.08$9.94-1.39%$10.02$9.82473,839 shs$1.01 billion04/23/2024$9.72$10.08+3.70%$10.12$9.55512,872 shs$1.03 billion04/22/2024$9.63$9.72+0.93%$9.76$9.51278,157 shs$991.44 million04/19/2024$9.50$9.63+1.37%$9.69$9.44450,970 shs$982.26 million04/18/2024$9.53$9.50-0.31%$9.59$9.43475,407 shs$969 million04/17/2024$9.40$9.53+1.38%$9.57$9.36412,751 shs$972.06 million04/16/2024$9.57$9.40-1.78%$9.53$9.36344,428 shs$958.85 million04/15/2024$9.98$9.57-4.11%$10.04$9.50356,773 shs$976.14 million04/12/2024$9.88$9.98+1.01%$10.03$9.81307,921 shs$1.02 billion04/11/2024$9.92$9.88-0.40%$10.00$9.80695,942 shs$1.01 billion04/10/2024$10.31$9.92-3.78%$10.07$9.84431,083 shs$1.01 billion04/09/2024$10.29$10.31+0.19%$10.34$10.22332,452 shs$1.05 billion04/08/2024$10.07$10.29+2.18%$10.54$10.12410,481 shs$1.05 billion04/05/2024$10.13$10.07-0.59%$10.20$10.03384,633 shs$1.03 billion04/04/2024$10.47$10.13-3.25%$10.65$10.09454,125 shs$1.03 billion04/03/2024$10.35$10.47+1.16%$10.49$10.13566,661 shs$1.07 billion04/02/2024$10.78$10.35-3.99%$10.66$10.28845,928 shs$1.06 billion04/01/2024$11.00$10.78-2.00%$11.06$10.73454,539 shs$1.10 billion03/29/2024$11.00$11.00$11.20$10.94737,294 shs$1.12 billion03/28/2024$11.05$11.00-0.45%$11.20$10.94737,274 shs$1.12 billion03/27/2024$10.86$11.05+1.75%$11.16$10.90751,116 shs$1.13 billion03/26/2024$10.78$10.86+0.74%$10.91$10.57570,999 shs$1.11 billion03/25/2024$10.84$10.78-0.55%$10.97$10.70444,376 shs$1.10 billion03/22/2024$10.93$10.84-0.82%$10.96$10.80532,105 shs$1.11 billion03/21/2024$10.97$10.93-0.36%$11.22$10.92596,994 shs$1.11 billion03/20/2024$10.66$10.97+2.91%$10.99$10.60713,493 shs$1.12 billionHow to Play the AI and Crypto Markets in One Swing (Ad)I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.Click here to find out who they are.03/19/2024$10.63$10.66+0.28%$10.77$10.57565,502 shs$1.09 billion03/18/2024$10.57$10.63+0.57%$10.90$10.37867,785 shs$1.08 billion03/15/2024$10.70$10.57-1.21%$10.80$10.51726,405 shs$1.08 billion03/14/2024$10.83$10.70-1.20%$10.96$10.59560,836 shs$1.09 billion03/13/2024$10.89$10.83-0.55%$11.00$10.671.07 million shs$1.10 billion03/12/2024$9.98$10.89+9.12%$10.95$10.111.32 million shs$1.11 billion03/11/2024$10.06$9.98-0.80%$10.05$9.86563,541 shs$1.02 billion03/08/2024$9.57$10.06+5.12%$10.13$9.32656,840 shs$1.01 billion03/07/2024$9.68$9.57-1.14%$9.81$9.53640,209 shs$961.98 million03/06/2024$9.43$9.68+2.65%$9.87$9.53705,396 shs$973.03 million03/05/2024$9.96$9.43-5.32%$10.05$9.411.30 million shs$947.90 million03/04/2024$9.89$9.96+0.71%$10.12$9.621.05 million shs$1.00 billion03/01/2024$8.69$9.89+13.81%$10.32$9.152.63 million shs$994.14 million02/29/2024$8.54$8.69+1.76%$8.89$8.45730,175 shs$873.52 million02/28/2024$8.66$8.54-1.39%$8.68$8.50520,313 shs$858.44 million02/27/2024$8.44$8.66+2.61%$8.70$8.42405,415 shs$870.50 million02/26/2024$8.33$8.44+1.32%$8.49$8.15506,029 shs$848.39 million02/23/2024$8.33$8.33$8.45$8.29785,178 shs$837.33 million02/22/2024$8.16$8.33+2.08%$8.47$8.241.21 million shs$837.33 million02/21/2024$8.07$8.16+1.12%$8.35$7.85602,667 shs$820.24 million02/20/2024$7.96$8.07+1.38%$8.19$7.78792,319 shs$811.20 million02/19/2024$7.96$7.96$8.54$7.95836,200 shs$800.14 million02/16/2024$8.61$7.96-7.55%$8.54$7.95836,154 shs$800.14 million02/15/2024$8.72$8.61-1.26%$8.89$8.53759,548 shs$865.48 million02/14/2024$8.20$8.72+6.34%$8.78$8.31715,776 shs$876.53 million Related Companies: Advantage Solutions Stock Chart Paysafe Stock Chart Phreesia Stock Chart MediaAlpha Stock Chart Radware Stock Chart TechTarget Stock Chart Conduent Stock Chart Viad Stock Chart International Money Express Stock Chart Liquidity Services Stock Chart Receive RPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RPAY) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersHow to Make 100X on the AI BoomInvestorPlaceShocking $16T Elon Musk Crypto LeakCrypto 101 MediaAmazon's betting big on this unknown AI companyManward PressThis Wall Street stock prediction just went viralChaikin AnalyticsWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Repay Holdings Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.