Free Trial

Repay (RPAY) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free RPAY Stock Alerts
$10.09
-0.22 (-2.13%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Repay Stock Price Performance

5 Day
Performance
-2.32%
1 Month
Performance
+7.34%
3 Month
Performance
+26.76%
6 Month
Performance
+40.92%
Year-To-Date
Performance
+18.15%
1 Year
Performance
+51.73%
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 Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

RPAY Stock Chart for Thursday, May, 16, 2024

RPAY Chart by TradingView

Repay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$10.49$10.31
-1.72%		$10.88$10.24443,536 shs$1.05 billion
05/14/2024$10.30$10.49
+1.84%		$10.64$10.43416,285 shs$1.07 billion
05/13/2024$10.33$10.30
-0.29%		$10.66$10.10572,110 shs$1.05 billion
05/10/2024$10.58$10.33
-2.36%		$10.84$9.96775,487 shs$1.05 billion
05/09/2024$10.97$10.58
-3.56%		$11.04$10.351.31 million shs$1.08 billion
05/08/2024$10.95$10.97
+0.18%		$11.04$10.79458,436 shs$1.12 billion
05/07/2024$10.80$10.95
+1.39%		$11.01$10.71516,433 shs$1.12 billion
05/06/2024$10.33$10.80
+4.55%		$10.82$10.38888,858 shs$1.10 billion
05/03/2024$10.39$10.33
-0.58%		$10.57$10.25338,241 shs$1.05 billion
05/02/2024$10.16$10.39
+2.26%		$10.53$10.24570,227 shs$1.06 billion
05/01/2024$10.17$10.16
-0.10%		$10.37$10.00765,879 shs$1.04 billion
04/30/2024$10.08$10.17
+0.89%		$10.31$9.94620,931 shs$1.04 billion
04/29/2024$10.17$10.08
-0.88%		$10.44$9.99559,499 shs$1.03 billion
04/26/2024$10.01$10.17
+1.60%		$10.23$9.98688,233 shs$1.04 billion
04/25/2024$9.94$10.01
+0.70%		$10.03$9.59325,106 shs$1.02 billion
04/24/2024$10.08$9.94
-1.39%		$10.02$9.82473,839 shs$1.01 billion
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
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
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
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

Related Companies:
This page (NASDAQ:RPAY) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research