Free Trial

Repay (RPAY) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free RPAY Stock Alerts
$9.94
-0.14 (-1.39%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Repay Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
-8.39%
3 Month
Performance
+31.70%
6 Month
Performance
+60.94%
Year-To-Date
Performance
+16.28%
1 Year
Performance
+55.40%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

RPAY Stock Chart for Thursday, April, 25, 2024

RPAY Chart by TradingView

Repay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$9.72$10.08
+3.70%		$10.12$9.55512,872 shs$1.03 billion
04/22/2024$9.63$9.72
+0.93%		$9.76$9.51278,157 shs$991.44 million
04/19/2024$9.50$9.63
+1.37%		$9.69$9.44450,970 shs$982.26 million
04/18/2024$9.53$9.50
-0.31%		$9.59$9.43475,407 shs$969 million
04/17/2024$9.40$9.53
+1.38%		$9.57$9.36412,751 shs$972.06 million
04/16/2024$9.57$9.40
-1.78%		$9.53$9.36344,428 shs$958.85 million
04/15/2024$9.98$9.57
-4.11%		$10.04$9.50356,773 shs$976.14 million
04/12/2024$9.88$9.98
+1.01%		$10.03$9.81307,921 shs$1.02 billion
04/11/2024$9.92$9.88
-0.40%		$10.00$9.80695,942 shs$1.01 billion
04/10/2024$10.31$9.92
-3.78%		$10.07$9.84431,083 shs$1.01 billion
04/09/2024$10.29$10.31
+0.19%		$10.34$10.22332,452 shs$1.05 billion
04/08/2024$10.07$10.29
+2.18%		$10.54$10.12410,481 shs$1.05 billion
04/05/2024$10.13$10.07
-0.59%		$10.20$10.03384,633 shs$1.03 billion
04/04/2024$10.47$10.13
-3.25%		$10.65$10.09454,125 shs$1.03 billion
04/03/2024$10.35$10.47
+1.16%		$10.49$10.13566,661 shs$1.07 billion
04/02/2024$10.78$10.35
-3.99%		$10.66$10.28845,928 shs$1.06 billion
04/01/2024$11.00$10.78
-2.00%		$11.06$10.73454,539 shs$1.10 billion
03/29/2024$11.00$11.00$11.20$10.94737,294 shs$1.12 billion
03/28/2024$11.05$11.00
-0.45%		$11.20$10.94737,274 shs$1.12 billion
03/27/2024$10.86$11.05
+1.75%		$11.16$10.90751,116 shs$1.13 billion
03/26/2024$10.78$10.86
+0.74%		$10.91$10.57570,999 shs$1.11 billion
03/25/2024$10.84$10.78
-0.55%		$10.97$10.70444,376 shs$1.10 billion
03/22/2024$10.93$10.84
-0.82%		$10.96$10.80532,105 shs$1.11 billion
03/21/2024$10.97$10.93
-0.36%		$11.22$10.92596,994 shs$1.11 billion
03/20/2024$10.66$10.97
+2.91%		$10.99$10.60713,493 shs$1.12 billion
03/19/2024$10.63$10.66
+0.28%		$10.77$10.57565,502 shs$1.09 billion
03/18/2024$10.57$10.63
+0.57%		$10.90$10.37867,785 shs$1.08 billion
03/15/2024$10.70$10.57
-1.21%		$10.80$10.51726,405 shs$1.08 billion
03/14/2024$10.83$10.70
-1.20%		$10.96$10.59560,836 shs$1.09 billion
03/13/2024$10.89$10.83
-0.55%		$11.00$10.671.07 million shs$1.10 billion
03/12/2024$9.98$10.89
+9.12%		$10.95$10.111.32 million shs$1.11 billion
03/11/2024$10.06$9.98
-0.80%		$10.05$9.86563,541 shs$1.02 billion
03/08/2024$9.57$10.06
+5.12%		$10.13$9.32656,840 shs$1.01 billion
03/07/2024$9.68$9.57
-1.14%		$9.81$9.53640,209 shs$961.98 million
03/06/2024$9.43$9.68
+2.65%		$9.87$9.53705,396 shs$973.03 million
03/05/2024$9.96$9.43
-5.32%		$10.05$9.411.30 million shs$947.90 million
03/04/2024$9.89$9.96
+0.71%		$10.12$9.621.05 million shs$1.00 billion
03/01/2024$8.69$9.89
+13.81%		$10.32$9.152.63 million shs$994.14 million
02/29/2024$8.54$8.69
+1.76%		$8.89$8.45730,175 shs$873.52 million
02/28/2024$8.66$8.54
-1.39%		$8.68$8.50520,313 shs$858.44 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/27/2024$8.44$8.66
+2.61%		$8.70$8.42405,415 shs$870.50 million
02/26/2024$8.33$8.44
+1.32%		$8.49$8.15506,029 shs$848.39 million
02/23/2024$8.33$8.33$8.45$8.29785,178 shs$837.33 million
02/22/2024$8.16$8.33
+2.08%		$8.47$8.241.21 million shs$837.33 million
02/21/2024$8.07$8.16
+1.12%		$8.35$7.85602,667 shs$820.24 million
02/20/2024$7.96$8.07
+1.38%		$8.19$7.78792,319 shs$811.20 million
02/19/2024$7.96$7.96$8.54$7.95836,200 shs$800.14 million
02/16/2024$8.61$7.96
-7.55%		$8.54$7.95836,154 shs$800.14 million
02/15/2024$8.72$8.61
-1.26%		$8.89$8.53759,548 shs$865.48 million
02/14/2024$8.20$8.72
+6.34%		$8.78$8.31715,776 shs$876.53 million
02/13/2024$8.38$8.20
-2.15%		$8.25$7.98837,147 shs$824.26 million
02/12/2024$8.16$8.38
+2.70%		$8.52$8.16456,918 shs$842.36 million
02/09/2024$8.06$8.16
+1.24%		$8.18$7.99750,476 shs$820.24 million
02/08/2024$7.97$8.06
+1.13%		$8.15$7.91531,046 shs$810.19 million
02/07/2024$7.99$7.97
-0.25%		$8.03$7.84436,978 shs$801.14 million
02/06/2024$7.99$7.99$8.02$7.80611,042 shs$803.16 million
02/05/2024$8.07$7.99
-0.99%		$8.06$7.87932,547 shs$803.16 million
02/02/2024$8.16$8.07
-1.10%		$8.10$7.96476,254 shs$811.20 million
02/01/2024$7.84$8.16
+4.08%		$8.18$7.78724,802 shs$820.24 million
01/31/2024$7.93$7.84
-1.13%		$8.19$7.82780,178 shs$788.08 million
01/30/2024$8.00$7.93
-0.88%		$7.99$7.90574,868 shs$797.12 million
01/29/2024$7.72$8.00
+3.63%		$8.02$7.66359,365 shs$804.16 million
01/26/2024$7.59$7.72
+1.71%		$7.91$7.63432,005 shs$776.01 million
01/25/2024$7.54$7.59
+0.66%		$7.78$7.49437,209 shs$762.95 million
01/24/2024$7.68$7.54
-1.82%		$7.87$7.52544,492 shs$757.92 million
01/23/2024$7.76$7.68
-1.03%		$7.88$7.64856,617 shs$771.99 million

Related Companies:
This page (NASDAQ:RPAY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders