Go Pro

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$4.08 +0.02 (+0.49%)
Closing price 04:00 PM Eastern
Extended Trading
$4.08 0.00 (0.00%)
As of 04:20 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 Massive. 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 17.58%, with a year-to-date return of 11.78%. In the past month, the stock has increased 20.71%, reflecting recent market activity.

As of the latest close, Repay traded at $4.08 with a market cap of $387.44 million and volume of 293,741 shares. Five years ago, the stock traded at $24.82, representing a 83.56% decrease over that period. At the time, it had a market cap of $2.00 billion and a volume of 1.32 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.

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
-3.77%
1 Month
Performance
+20.71%
3 Month
Performance
+35.55%
Year-To-Date
Performance
+11.78%
1 Year
Performance
-17.58%
5 Year
Performance
-83.56%

RPAY Stock Chart for Friday, July, 10, 2026

Repay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/10/2026$4.06$4.08
+0.49%
$4.09$4.01293,741 shs$387.44 million
07/09/2026$3.91$4.06
+3.84%
$4.11$3.88321,775 shs$385.53 million
07/08/2026$4.04$3.91
-3.22%
$4.07$3.89303,883 shs$371.29 million
07/07/2026$4.18$4.04
-3.35%
$4.24$4.04308,508 shs$383.64 million
07/06/2026$4.24$4.18
-1.42%
$4.24$4.13323,260 shs$396.93 million
07/03/2026$4.24$4.24$4.26$4.15357,844 shs$402.63 million
07/02/2026$4.20$4.24
+0.95%
$4.26$4.15357,844 shs$402.63 million
07/01/2026$4.20$4.20$4.35$4.19812,561 shs$398.83 million
06/30/2026$4.26$4.20
-1.41%
$4.34$4.18840,673 shs$398.83 million
06/29/2026$3.58$4.26
+18.99%
$4.55$4.205.55 million shs$404.53 million
06/26/2026$3.18$3.58
+12.58%
$3.60$3.151.71 million shs$301.97 million
06/25/2026$3.26$3.18
-2.45%
$3.28$3.15306,753 shs$301.97 million
06/24/2026$3.16$3.26
+3.16%
$3.29$3.16416,158 shs$309.57 million
06/23/2026$3.18$3.16
-0.63%
$3.28$3.16412,680 shs$300.07 million
06/22/2026$3.39$3.18
-6.19%
$3.48$3.18514,335 shs$301.97 million
06/19/2026$3.39$3.39$3.42$3.211.05 million shs$321.91 million
06/18/2026$3.32$3.39
+2.11%
$3.42$3.211.05 million shs$321.91 million
06/17/2026$3.28$3.32
+1.22%
$3.52$3.24738,442 shs$315.26 million
06/16/2026$3.37$3.28
-2.67%
$3.47$3.23698,980 shs$311.47 million
06/15/2026$3.37$3.37$3.45$3.32516,939 shs$320.02 million
06/12/2026$3.42$3.37
-1.46%
$3.50$3.37266,910 shs$320.02 million
06/11/2026$3.38$3.42
+1.18%
$3.47$3.32327,100 shs$324.76 million
06/10/2026$3.43$3.38
-1.46%
$3.48$3.37247,827 shs$320.97 million
06/09/2026$3.45$3.43
-0.58%
$3.56$3.39285,675 shs$325.71 million

This page (NASDAQ:RPAY) was last updated on 7/10/2026 by MarketBeat.com Staff.
From Our Partners