Free Trial

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$5.15 -0.17 (-3.20%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$5.30 +0.15 (+2.91%)
As of 08/8/2025 07:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Repay Stock Price Performance

The Repay (RPAY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 36.81%, with a year-to-date return of -32.50%. In the past month, the stock has increased 1.78%, reflecting recent market activity.

As of the latest close, Repay traded at $5.15 with a market cap of $512.12 million and volume of 945,027 shares. Five years ago, the stock traded at $24.73, representing a 79.18% decrease over that period. At the time, it had a market cap of $1.22 billion and a volume of 558,868 shares.

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.

5 Day
Performance
+4.67%
1 Month
Performance
+1.78%
3 Month
Performance
+30.05%
Year-To-Date
Performance
-32.50%
1 Year
Performance
-36.81%
5 Year
Performance
-79.18%

RPAY Stock Chart for Saturday, August, 9, 2025

Repay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$5.32$5.15
-3.20%
$5.40$5.14945,027 shs$512.12 million
08/07/2025$5.31$5.32
+0.19%
$5.37$5.191.20 million shs$529.02 million
08/06/2025$4.98$5.31
+6.63%
$5.32$4.991.09 million shs$528.03 million
08/05/2025$4.92$4.98
+1.22%
$4.99$4.84507,425 shs$495.21 million
08/04/2025$4.83$4.92
+1.86%
$4.95$4.81504,241 shs$489.25 million
08/01/2025$4.92$4.83
-1.83%
$5.00$4.72997,329 shs$480.30 million
07/31/2025$4.98$4.92
-1.20%
$5.06$4.89827,879 shs$489.25 million
07/30/2025$5.07$4.98
-1.78%
$5.20$4.97771,770 shs$495.21 million
07/29/2025$5.34$5.07
-5.06%
$5.42$5.07917,945 shs$504.16 million
07/28/2025$5.39$5.34
-0.93%
$5.55$5.311.60 million shs$531.01 million
07/25/2025$5.16$5.39
+4.46%
$5.42$5.111.11 million shs$535.98 million
07/24/2025$5.21$5.16
-0.96%
$5.24$5.14485,090 shs$513.11 million
07/23/2025$5.24$5.21
-0.57%
$5.30$5.14823,274 shs$518.08 million
07/22/2025$5.04$5.24
+3.97%
$5.25$5.06740,133 shs$521.07 million
07/21/2025$4.91$5.04
+2.65%
$5.10$4.90666,682 shs$501.18 million
07/18/2025$4.95$4.91
-0.81%
$5.03$4.91930,527 shs$488.25 million
07/17/2025$4.82$4.95
+2.70%
$4.96$4.79953,596 shs$492.23 million
07/16/2025$4.64$4.82
+3.88%
$4.82$4.64931,346 shs$479.30 million
07/15/2025$4.79$4.64
-3.13%
$4.83$4.641.00 million shs$461.40 million
07/14/2025$4.79$4.79$4.96$4.771.06 million shs$476.32 million
07/11/2025$4.95$4.79
-3.23%
$4.94$4.76930,486 shs$476.32 million
07/10/2025$5.06$4.95
-2.17%
$5.12$4.921.13 million shs$492.23 million
07/09/2025$5.03$5.06
+0.60%
$5.11$4.97712,283 shs$503.17 million
07/08/2025$4.88$5.03
+3.07%
$5.10$4.91955,055 shs$500.18 million

This page (NASDAQ:RPAY) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners