Free Trial

Repay (RPAY) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free RPAY Stock Alerts
$10.34
+0.16 (+1.57%)
(As of 10:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Repay Stock Price Performance

5 Day
Performance
+0.29%
1 Month
Performance
+7.37%
3 Month
Performance
+28.13%
6 Month
Performance
+43.02%
Year-To-Date
Performance
+21.08%
1 Year
Performance
+50.51%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

RPAY Stock Chart for Monday, May, 20, 2024

RPAY Chart by TradingView

Repay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.09$10.18
+0.89%		$10.22$10.08571,338 shs$1.04 billion
05/16/2024$10.31$10.09
-2.13%		$10.35$10.03419,270 shs$1.03 billion
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:RPAY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press