Go Pro
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free RPAY Stock Alerts

Repay (RPAY) Stock Chart & Stock Price History

Repay logo
$3.62 -0.27 (-6.83%)
As of 09:51 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 39.35%, with a year-to-date return of -0.96%. In the past month, the stock has decreased 8.48%, reflecting recent market activity.

As of the latest close, Repay traded at $3.68 with a market cap of $350.15 million and volume of 402,924 shares. Five years ago, the stock traded at $22.66, representing a 84.05% decrease over that period. At the time, it had a market cap of $2.05 billion and a volume of 302,723 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.

Subscribe Now
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
-6.83%
1 Month
Performance
-8.48%
3 Month
Performance
+5.39%
Year-To-Date
Performance
-0.96%
1 Year
Performance
-39.35%
5 Year
Performance
-84.05%

RPAY Stock Chart for Wednesday, September, 9, 2026

RPAY Chart by TradingView

Repay Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/08/2026$3.88$3.68
-5.15%		$3.85$3.65402,924 shs$350.15 million
09/07/2026$3.88$3.88$3.88$3.80170,454 shs$369.18 million
09/04/2026$3.88$3.88$3.88$3.80170,454 shs$369.18 million
09/03/2026$3.83$3.88
+1.31%		$3.90$3.78319,411 shs$369.18 million
09/02/2026$3.51$3.83
+9.12%		$3.89$3.54930,258 shs$364.41 million
09/01/2026$3.59$3.51
-2.23%		$3.59$3.50240,411 shs$333.98 million
08/31/2026$3.74$3.59
-4.01%		$3.70$3.51636,548 shs$341.59 million
08/28/2026$3.78$3.74
-1.06%		$3.86$3.69386,680 shs$355.86 million
08/27/2026$3.76$3.78
+0.53%		$3.82$3.71218,602 shs$359.66 million
08/26/2026$3.84$3.76
-2.08%		$3.89$3.75268,375 shs$357.76 million
08/25/2026$3.84$3.84$3.91$3.79378,835 shs$365.38 million
08/24/2026$4.01$3.84
-4.24%		$4.03$3.78311,315 shs$364.64 million
08/21/2026$3.86$4.01
+3.89%		$4.01$3.85290,749 shs$380.79 million
08/20/2026$3.69$3.86
+4.61%		$3.87$3.60312,416 shs$366.55 million
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
Related Companies

This page (NASDAQ:RPAY) was last updated on 9/9/2026 by MarketBeat.com Staff.
From Our Partners
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel