Free Trial

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$3.65 -0.28 (-7.12%)
Closing price 04:00 PM Eastern
Extended Trading
$3.60 -0.05 (-1.51%)
As of 07:34 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 28.57%, with a year-to-date return of 0.00%.

As of the latest close, Repay traded at $3.93 with a market cap of $382.68 million and volume of 962,286 shares. Five years ago, the stock traded at $23.25, representing a 84.30% decrease over that period. At the time, it had a market cap of $1.88 billion and a volume of 407,373 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
-5.93%
3 Month
Performance
+21.67%
Year-To-Date
Performance
0.00%
1 Year
Performance
-28.57%
5 Year
Performance
-84.30%

RPAY Stock Chart for Wednesday, June, 3, 2026

Repay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$3.93$3.65
-7.12%
$3.92$3.54740,069 shs$346.60 million
06/02/2026$4.03$3.93
-2.48%
$4.22$3.93962,286 shs$382.68 million
06/01/2026$3.88$4.03
+3.87%
$4.13$3.821.19 million shs$382.69 million
05/29/2026$3.78$3.88
+2.65%
$3.95$3.75466,569 shs$368.45 million
05/28/2026$3.75$3.78
+0.80%
$3.81$3.72360,240 shs$358.95 million
05/27/2026$3.75$3.75$3.86$3.74390,696 shs$356.10 million
05/26/2026$3.49$3.75
+7.45%
$3.80$3.46550,428 shs$356.10 million
05/25/2026$3.49$3.49$3.50$3.30402,440 shs$331.41 million
05/22/2026$3.35$3.49
+4.18%
$3.50$3.30402,440 shs$331.41 million
05/21/2026$3.31$3.35
+1.21%
$3.36$3.17287,570 shs$318.12 million
05/20/2026$3.43$3.31
-3.50%
$3.44$3.24823,474 shs$314.31 million
05/19/2026$3.51$3.43
-2.28%
$3.56$3.40435,021 shs$325.71 million
05/18/2026$3.47$3.51
+1.15%
$3.62$3.42476,248 shs$333.31 million
05/15/2026$3.37$3.47
+2.97%
$3.48$3.31601,921 shs$329.51 million
05/14/2026$3.31$3.37
+1.81%
$3.40$3.25442,422 shs$320.01 million
05/13/2026$3.36$3.31
-1.49%
$3.37$3.24865,694 shs$314.32 million
05/12/2026$3.35$3.36
+0.30%
$3.37$3.25405,943 shs$319.07 million
05/11/2026$3.54$3.35
-5.37%
$3.55$3.30549,660 shs$305.41 million
05/08/2026$3.49$3.54
+1.43%
$3.59$3.43578,907 shs$318.17 million
05/07/2026$3.45$3.49
+1.16%
$3.56$3.40466,840 shs$318.18 million
05/06/2026$3.57$3.45
-3.36%
$3.60$3.44794,461 shs$314.54 million
05/05/2026N/A$3.57$3.94$3.501.30 million shs$325.47 million

This page (NASDAQ:RPAY) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners