Free Trial

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$6.02 +0.08 (+1.41%)
As of 09:55 AM Eastern
This is a fair market value 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 28.63%, with a year-to-date return of -21.05%. In the past month, the stock has increased 18.82%, reflecting recent market activity.

As of the latest close, Repay traded at $5.94 with a market cap of $542.56 million and volume of 679,110 shares. Five years ago, the stock traded at $25.94, representing a 76.78% decrease over that period. At the time, it had a market cap of $1.52 billion and a volume of 872,897 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.

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
+6.24%
1 Month
Performance
+18.82%
3 Month
Performance
+25.50%
Year-To-Date
Performance
-21.05%
1 Year
Performance
-28.63%
5 Year
Performance
-76.78%

RPAY Stock Chart for Friday, August, 29, 2025

Repay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$5.88$5.94
+1.02%
$5.98$5.80679,110 shs$542.56 million
08/27/2025$5.83$5.88
+0.86%
$5.93$5.80980,875 shs$537.08 million
08/26/2025$5.73$5.83
+1.75%
$5.87$5.70734,057 shs$579.74 million
08/25/2025$5.67$5.73
+1.06%
$5.77$5.60578,548 shs$523.38 million
08/22/2025$5.46$5.67
+3.85%
$5.79$5.481.13 million shs$563.83 million
08/21/2025$5.53$5.46
-1.27%
$5.52$5.03642,792 shs$542.94 million
08/20/2025$5.59$5.53
-1.07%
$5.57$5.45726,355 shs$549.90 million
08/19/2025$5.53$5.59
+1.08%
$5.62$5.43790,223 shs$555.87 million
08/18/2025$5.43$5.53
+1.84%
$5.67$5.441.20 million shs$549.90 million
08/15/2025$5.51$5.43
-1.45%
$5.64$5.141.25 million shs$539.96 million
08/14/2025$5.70$5.51
-3.33%
$5.66$5.391.11 million shs$547.91 million
08/13/2025$5.35$5.70
+6.54%
$5.86$5.402.45 million shs$566.81 million
08/12/2025$5.36$5.35
-0.19%
$5.61$5.012.31 million shs$532.00 million
08/11/2025$5.15$5.36
+4.08%
$5.38$5.20828,815 shs$533.00 million
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

This page (NASDAQ:RPAY) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners