Go Pro
→ The national debt just passed $39 trillion (From US Gold Bureau) (Ad)tc pixel Free RPAY Stock Alerts

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$3.94 -0.02 (-0.38%)
As of 11:44 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 31.57%, with a year-to-date return of 7.81%. In the past month, the stock has increased 7.22%, reflecting recent market activity.

As of the latest close, Repay traded at $3.95 with a market cap of $375.84 million and volume of 267,403 shares. Five years ago, the stock traded at $22.58, representing a 82.57% decrease over that period. At the time, it had a market cap of $2.08 billion and a volume of 1.56 million 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+10.53%
1 Month
Performance
+7.22%
3 Month
Performance
+16.08%
Year-To-Date
Performance
+7.81%
1 Year
Performance
-31.57%
5 Year
Performance
-82.57%

RPAY Stock Chart for Friday, September, 18, 2026

RPAY Chart by TradingView

Repay Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/17/2026$3.80$3.95
+3.95%		$3.98$3.80267,403 shs$375.84 million
09/16/2026$3.78$3.80
+0.53%		$3.84$3.73315,603 shs$361.57 million
09/15/2026$3.70$3.78
+2.16%		$3.86$3.63518,912 shs$359.66 million
09/14/2026$3.56$3.70
+3.93%		$3.71$3.54619,685 shs$352.06 million
09/11/2026$3.56$3.56$3.62$3.54322,120 shs$338.73 million
09/10/2026$3.55$3.56
+0.28%		$3.59$3.49343,356 shs$338.73 million
09/09/2026$3.68$3.55
-3.53%		$3.69$3.52416,862 shs$337.77 million
09/08/2026$3.88$3.68
-5.15%		$3.85$3.65402,924 shs$350.15 million
09/07/2026$3.88$3.88$3.88$3.80170,454 shs$369.18 million
09/04/2026$3.88$3.88$3.88$3.80170,454 shs$369.18 million
09/03/2026$3.83$3.88
+1.31%		$3.90$3.78319,411 shs$369.18 million
09/02/2026$3.51$3.83
+9.12%		$3.89$3.54930,258 shs$364.41 million
09/01/2026$3.59$3.51
-2.23%		$3.59$3.50240,411 shs$333.98 million
08/31/2026$3.74$3.59
-4.01%		$3.70$3.51636,548 shs$341.59 million
08/28/2026$3.78$3.74
-1.06%		$3.86$3.69386,680 shs$355.86 million
08/27/2026$3.76$3.78
+0.53%		$3.82$3.71218,602 shs$359.66 million
08/26/2026$3.84$3.76
-2.08%		$3.89$3.75268,375 shs$357.76 million
08/25/2026$3.84$3.84$3.91$3.79378,835 shs$365.38 million
08/24/2026$4.01$3.84
-4.24%		$4.03$3.78311,315 shs$364.64 million
08/21/2026$3.86$4.01
+3.89%		$4.01$3.85290,749 shs$380.79 million
08/20/2026$3.69$3.86
+4.61%		$3.87$3.60312,416 shs$366.55 million
08/19/2026$3.67$3.69
+0.54%		$3.79$3.65322,370 shs$350.40 million
08/18/2026$3.51$3.67
+4.56%		$3.73$3.49347,783 shs$348.50 million
08/17/2026$3.66$3.51
-4.10%		$3.66$3.48634,795 shs$333.31 million
Related Companies

This page (NASDAQ:RPAY) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Iran War: Why Is Trump Protecting THEM?
A powerful Middle Eastern government is reportedly seeking US intelligence, targeting help, and military prote...
Banyan Hill Publishing | Sponsoredtc pixel
“This is the Perfect Tech Stock”
Jeff Brown, the tech investor who identified Nvidia in 2016 before its 37,000% run, has flagged a new AI compa...
Brownstone Research | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel