Free Trial

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$7.85
-0.11 (-1.38%)
(As of 11/1/2024 ET)

Repay Stock Price Performance

5 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

RPAY Stock Chart for Sunday, November, 3, 2024

Repay Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$7.96$7.85
-1.32%
$8.00$7.73469,714 shs$767.34 million
10/31/2024$8.00$7.96
-0.56%
$8.22$7.95814,315 shs$777.59 million
10/30/2024$7.65$8.00
+4.58%
$8.03$7.59572,840 shs$781.98 million
10/29/2024$7.72$7.65
-0.91%
$7.73$7.60434,602 shs$747.77 million
10/28/2024$7.74$7.72
-0.26%
$7.81$7.66805,180 shs$754.63 million
10/25/2024$7.61$7.74
+1.71%
$7.79$7.57589,688 shs$786.62 million
10/24/2024$7.79$7.61
-2.31%
$7.82$7.58456,642 shs$743.88 million
10/23/2024$7.64$7.79
+1.96%
$7.86$7.55498,946 shs$791.70 million
10/22/2024$7.58$7.64
+0.79%
$7.69$7.57481,347 shs$776.45 million
10/21/2024$7.86$7.58
-3.56%
$7.87$7.58462,905 shs$770.36 million
10/18/2024$7.78$7.86
+1.03%
$7.91$7.74332,559 shs$798.81 million
10/17/2024$7.89$7.78
-1.39%
$7.88$7.75465,932 shs$760.50 million
10/16/2024$7.80$7.89
+1.15%
$7.97$7.81521,779 shs$801.86 million
10/15/2024$7.97$7.80
-2.13%
$7.98$7.74399,438 shs$792.71 million
10/14/2024$7.90$7.97
+0.89%
$8.06$7.76538,559 shs$809.99 million
10/11/2024$7.79$7.90
+1.41%
$7.96$7.75416,155 shs$772.23 million
10/10/2024$7.98$7.79
-2.38%
$7.88$7.73299,903 shs$791.70 million
10/09/2024$7.87$7.98
+1.40%
$8.04$7.89396,286 shs$780.05 million
10/08/2024$7.85$7.87
+0.25%
$7.94$7.80378,141 shs$799.83 million
10/07/2024$7.86$7.85
-0.13%
$7.95$7.78334,185 shs$797.80 million
10/04/2024$7.63$7.86
+3.01%
$7.87$7.70581,362 shs$798.81 million
10/03/2024$7.82$7.63
-2.43%
$7.80$7.53537,356 shs$775.44 million
10/02/2024$7.99$7.82
-2.13%
$8.02$7.77520,762 shs$794.75 million
10/01/2024$8.16$7.99
-2.08%
$8.14$7.94483,244 shs$781.02 million
09/30/2024$8.14$8.16
+0.25%
$8.23$8.06339,419 shs$829.30 million
09/27/2024$8.09$8.14
+0.62%
$8.27$8.12242,619 shs$795.69 million
09/26/2024$8.01$8.09
+1.00%
$8.15$8.01381,812 shs$790.80 million
09/25/2024$8.34$8.01
-3.96%
$8.37$8.00547,006 shs$782.98 million
09/24/2024$8.54$8.34
-2.34%
$8.59$8.28686,728 shs$847.59 million
09/23/2024$8.66$8.54
-1.39%
$8.76$8.49525,795 shs$867.92 million
09/20/2024$8.61$8.66
+0.58%
$8.76$8.521.21 million shs$846.52 million
09/19/2024$8.35$8.61
+3.11%
$8.63$8.36596,859 shs$841.63 million
09/18/2024$8.27$8.35
+0.97%
$8.56$8.19495,589 shs$848.61 million
09/17/2024$8.05$8.27
+2.73%
$8.29$8.08533,974 shs$808.39 million
09/16/2024$8.06$8.05
-0.12%
$8.14$7.96642,096 shs$786.89 million
09/13/2024$7.86$8.06
+2.54%
$8.11$7.90549,102 shs$819.14 million
09/12/2024$7.86$7.86$7.99$7.80945,781 shs$768.32 million
09/11/2024$7.93$7.86
-0.88%
$7.94$7.66826,264 shs$768.32 million
09/10/2024$7.97$7.93
-0.50%
$7.98$7.712.98 million shs$805.93 million
09/09/2024$8.02$7.97
-0.62%
$8.14$7.87806,270 shs$809.99 million
This is treason (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/06/2024$8.46$8.02
-5.20%
$8.51$8.021.05 million shs$815.07 million
09/05/2024$8.30$8.46
+1.93%
$8.46$8.102.36 million shs$859.79 million
09/04/2024$8.34$8.30
-0.48%
$8.44$8.221.61 million shs$811.33 million
09/03/2024$8.46$8.34
-1.42%
$8.49$8.251.59 million shs$815.24 million
09/02/2024$8.46$8.46$8.61$8.361.43 million shs$826.97 million
08/30/2024$8.44$8.46
+0.24%
$8.61$8.361.43 million shs$826.97 million
08/29/2024$8.40$8.44
+0.48%
$8.56$8.39966,385 shs$825.01 million
08/28/2024$8.41$8.40
-0.12%
$8.50$8.271.27 million shs$821.10 million
08/27/2024$8.60$8.41
-2.21%
$8.66$8.38854,672 shs$822.08 million
08/26/2024$8.66$8.60
-0.69%
$8.92$8.571.08 million shs$840.65 million
08/23/2024$8.35$8.66
+3.71%
$8.79$8.411.43 million shs$880.12 million
08/22/2024$8.42$8.35
-0.83%
$8.51$8.291.64 million shs$848.61 million
08/21/2024$8.30$8.42
+1.45%
$8.45$8.211.23 million shs$855.73 million
08/20/2024$8.38$8.30
-0.95%
$8.51$8.251.76 million shs$843.53 million
08/19/2024$8.24$8.38
+1.70%
$8.39$8.101.25 million shs$851.66 million
08/16/2024$8.26$8.24
-0.24%
$8.41$8.221.30 million shs$837.43 million
08/15/2024$7.98$8.26
+3.51%
$8.30$7.971.94 million shs$839.46 million
08/14/2024$8.10$7.98
-1.48%
$8.17$7.94843,020 shs$811.01 million
08/13/2024$8.05$8.10
+0.62%
$8.14$7.90980,877 shs$823.20 million
08/12/2024$8.15$8.05
-1.23%
$8.21$8.00956,751 shs$818.12 million
08/09/2024$9.07$8.15
-10.14%
$8.81$8.071.50 million shs$828.28 million
08/08/2024$8.66$9.07
+4.73%
$9.11$8.671.49 million shs$921.78 million
08/07/2024$8.85$8.66
-2.15%
$9.03$8.521.50 million shs$880.12 million
08/06/2024$8.83$8.85
+0.23%
$8.98$8.53784,898 shs$899.43 million
08/05/2024$9.23$8.83
-4.33%
$9.16$8.681.43 million shs$897.39 million
08/02/2024$9.36$9.23
-1.39%
$9.23$8.691.43 million shs$938.05 million


This page (NASDAQ:RPAY) was last updated on 11/3/2024 by MarketBeat.com Staff
From Our Partners