Repay (RPAY) Stock Chart & Stock Price History $7.85 -0.11 (-1.38%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Repay Stock Price Performance5 Day Performance+2.61%1 Month Performance+2.88%3 Month Performance-14.95%6 Month Performance-24.01%Year-To-Date Performance-8.08%1 Year Performance+19.12% 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 Email Address Ad Porter & CompanyThis is treasonIf you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. RPAY Stock Chart for Sunday, November, 3, 2024 RPAY Chart by TradingView Repay Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$7.96$7.85-1.32%$8.00$7.73469,714 shs$767.34 million10/31/2024$8.00$7.96-0.56%$8.22$7.95814,315 shs$777.59 million10/30/2024$7.65$8.00+4.58%$8.03$7.59572,840 shs$781.98 million10/29/2024$7.72$7.65-0.91%$7.73$7.60434,602 shs$747.77 million10/28/2024$7.74$7.72-0.26%$7.81$7.66805,180 shs$754.63 million10/25/2024$7.61$7.74+1.71%$7.79$7.57589,688 shs$786.62 million Get the Latest News and Ratings for RPAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$7.79$7.61-2.31%$7.82$7.58456,642 shs$743.88 million10/23/2024$7.64$7.79+1.96%$7.86$7.55498,946 shs$791.70 million10/22/2024$7.58$7.64+0.79%$7.69$7.57481,347 shs$776.45 million10/21/2024$7.86$7.58-3.56%$7.87$7.58462,905 shs$770.36 million10/18/2024$7.78$7.86+1.03%$7.91$7.74332,559 shs$798.81 million10/17/2024$7.89$7.78-1.39%$7.88$7.75465,932 shs$760.50 million10/16/2024$7.80$7.89+1.15%$7.97$7.81521,779 shs$801.86 million10/15/2024$7.97$7.80-2.13%$7.98$7.74399,438 shs$792.71 million10/14/2024$7.90$7.97+0.89%$8.06$7.76538,559 shs$809.99 million10/11/2024$7.79$7.90+1.41%$7.96$7.75416,155 shs$772.23 million10/10/2024$7.98$7.79-2.38%$7.88$7.73299,903 shs$791.70 million10/09/2024$7.87$7.98+1.40%$8.04$7.89396,286 shs$780.05 million10/08/2024$7.85$7.87+0.25%$7.94$7.80378,141 shs$799.83 million10/07/2024$7.86$7.85-0.13%$7.95$7.78334,185 shs$797.80 million10/04/2024$7.63$7.86+3.01%$7.87$7.70581,362 shs$798.81 million10/03/2024$7.82$7.63-2.43%$7.80$7.53537,356 shs$775.44 million10/02/2024$7.99$7.82-2.13%$8.02$7.77520,762 shs$794.75 million10/01/2024$8.16$7.99-2.08%$8.14$7.94483,244 shs$781.02 million09/30/2024$8.14$8.16+0.25%$8.23$8.06339,419 shs$829.30 million09/27/2024$8.09$8.14+0.62%$8.27$8.12242,619 shs$795.69 million09/26/2024$8.01$8.09+1.00%$8.15$8.01381,812 shs$790.80 million09/25/2024$8.34$8.01-3.96%$8.37$8.00547,006 shs$782.98 million09/24/2024$8.54$8.34-2.34%$8.59$8.28686,728 shs$847.59 million09/23/2024$8.66$8.54-1.39%$8.76$8.49525,795 shs$867.92 million09/20/2024$8.61$8.66+0.58%$8.76$8.521.21 million shs$846.52 million09/19/2024$8.35$8.61+3.11%$8.63$8.36596,859 shs$841.63 million09/18/2024$8.27$8.35+0.97%$8.56$8.19495,589 shs$848.61 million09/17/2024$8.05$8.27+2.73%$8.29$8.08533,974 shs$808.39 million09/16/2024$8.06$8.05-0.12%$8.14$7.96642,096 shs$786.89 million09/13/2024$7.86$8.06+2.54%$8.11$7.90549,102 shs$819.14 million09/12/2024$7.86$7.86$7.99$7.80945,781 shs$768.32 million09/11/2024$7.93$7.86-0.88%$7.94$7.66826,264 shs$768.32 million09/10/2024$7.97$7.93-0.50%$7.98$7.712.98 million shs$805.93 million09/09/2024$8.02$7.97-0.62%$8.14$7.87806,270 shs$809.99 millionThis is treason (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/06/2024$8.46$8.02-5.20%$8.51$8.021.05 million shs$815.07 million09/05/2024$8.30$8.46+1.93%$8.46$8.102.36 million shs$859.79 million09/04/2024$8.34$8.30-0.48%$8.44$8.221.61 million shs$811.33 million09/03/2024$8.46$8.34-1.42%$8.49$8.251.59 million shs$815.24 million09/02/2024$8.46$8.46$8.61$8.361.43 million shs$826.97 million08/30/2024$8.44$8.46+0.24%$8.61$8.361.43 million shs$826.97 million08/29/2024$8.40$8.44+0.48%$8.56$8.39966,385 shs$825.01 million08/28/2024$8.41$8.40-0.12%$8.50$8.271.27 million shs$821.10 million08/27/2024$8.60$8.41-2.21%$8.66$8.38854,672 shs$822.08 million08/26/2024$8.66$8.60-0.69%$8.92$8.571.08 million shs$840.65 million08/23/2024$8.35$8.66+3.71%$8.79$8.411.43 million shs$880.12 million08/22/2024$8.42$8.35-0.83%$8.51$8.291.64 million shs$848.61 million08/21/2024$8.30$8.42+1.45%$8.45$8.211.23 million shs$855.73 million08/20/2024$8.38$8.30-0.95%$8.51$8.251.76 million shs$843.53 million08/19/2024$8.24$8.38+1.70%$8.39$8.101.25 million shs$851.66 million08/16/2024$8.26$8.24-0.24%$8.41$8.221.30 million shs$837.43 million08/15/2024$7.98$8.26+3.51%$8.30$7.971.94 million shs$839.46 million08/14/2024$8.10$7.98-1.48%$8.17$7.94843,020 shs$811.01 million08/13/2024$8.05$8.10+0.62%$8.14$7.90980,877 shs$823.20 million08/12/2024$8.15$8.05-1.23%$8.21$8.00956,751 shs$818.12 million08/09/2024$9.07$8.15-10.14%$8.81$8.071.50 million shs$828.28 million08/08/2024$8.66$9.07+4.73%$9.11$8.671.49 million shs$921.78 million08/07/2024$8.85$8.66-2.15%$9.03$8.521.50 million shs$880.12 million08/06/2024$8.83$8.85+0.23%$8.98$8.53784,898 shs$899.43 million08/05/2024$9.23$8.83-4.33%$9.16$8.681.43 million shs$897.39 million08/02/2024$9.36$9.23-1.39%$9.23$8.691.43 million shs$938.05 million Related Companies TechTarget Stock Chart Radware Stock Chart Accolade Stock Chart ACV Auctions Stock Chart Playtika Stock Chart First Advantage Stock Chart PagSeguro Digital Stock Chart DLocal Stock Chart Evolent Health Stock Chart GoodRx Stock Chart Receive RPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RPAY) was last updated on 11/3/2024 by MarketBeat.com Staff From Our PartnersThe Death Knell for U.S. StocksThey are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...InvestorPlace | SponsoredCharles Payne Wants You Prepared for Q4Charles Payne Wants You Prepared for Q4 Because as we look toward 2025, there's no denying that market vola...Unstoppable Prosperity | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Repay Holdings Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Repay With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.