Go Pro

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$3.69 +0.02 (+0.54%)
Closing price 08/19/2026 04:00 PM Eastern
Extended Trading
$3.69 0.00 (0.00%)
As of 08/19/2026 07:11 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 33.27%, with a year-to-date return of 1.10%. In the past month, the stock has decreased 2.89%, reflecting recent market activity.

As of the latest close, Repay traded at $3.69 with a market cap of $350.40 million and volume of 322,370 shares. Five years ago, the stock traded at $21.80, representing a 83.07% decrease over that period. At the time, it had a market cap of $1.97 billion and a volume of 344,146 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
+0.82%
1 Month
Performance
-2.89%
3 Month
Performance
+11.48%
Year-To-Date
Performance
+1.10%
1 Year
Performance
-33.27%
5 Year
Performance
-83.07%

RPAY Stock Chart for Thursday, August, 20, 2026

Repay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/14/2026$3.83$3.66
-4.44%
$3.87$3.65709,122 shs$347.55 million
08/13/2026$3.76$3.83
+1.86%
$3.84$3.67820,808 shs$363.70 million
08/12/2026$3.70$3.76
+1.62%
$3.84$3.62496,619 shs$357.05 million
08/11/2026$3.83$3.70
-3.39%
$3.98$3.68742,634 shs$351.35 million
08/10/2026$3.95$3.83
-3.04%
$3.97$3.79453,080 shs$363.70 million
08/07/2026$3.99$3.95
-1.00%
$4.02$3.87306,563 shs$375.09 million
08/06/2026$4.00$3.99
-0.25%
$4.04$3.86469,640 shs$378.89 million
08/05/2026$4.14$4.00
-3.38%
$4.18$3.98255,651 shs$379.84 million
08/04/2026$4.14$4.14$4.19$4.08435,476 shs$393.13 million
08/03/2026$4.00$4.14
+3.50%
$4.15$3.97880,383 shs$393.13 million
07/31/2026$3.96$4.00
+1.01%
$4.00$3.86547,953 shs$379.84 million
07/30/2026$4.04$3.96
-1.98%
$4.04$3.89855,894 shs$376.04 million
07/29/2026$4.16$4.04
-2.88%
$4.23$3.96547,958 shs$383.64 million
07/28/2026$4.04$4.16
+2.97%
$4.19$4.05334,685 shs$395.03 million
07/27/2026$3.80$4.04
+6.32%
$4.07$3.79295,794 shs$383.64 million
07/24/2026$3.60$3.80
+5.56%
$3.83$3.58373,037 shs$360.85 million
07/23/2026$3.66$3.60
-1.64%
$3.68$3.48511,098 shs$341.86 million
07/22/2026$3.74$3.66
-2.14%
$3.75$3.62344,528 shs$347.55 million
07/21/2026$3.80$3.74
-1.58%
$3.89$3.71287,696 shs$355.15 million
07/20/2026$3.88$3.80
-2.06%
$3.93$3.73305,764 shs$360.85 million

This page (NASDAQ:RPAY) was last updated on 8/19/2026 by MarketBeat.com Staff.
From Our Partners