2m 2m 2m 2m 2m 2m 2m
REPAY HOLDINGS-A (RPAY)
NASDAQ
$4.21+$0.10 (+2.44%)
Price as of Nov 11, 2026 7:30 PM EST- $340.3MMarket Cap
- 8.31%1-Year Change
- Software - InfrastructureIndustry
REPAY HOLDINGS-A (RPAY)
$4.21+$0.10 (+2.44%)
- 1 Month+6.07%Low Price$3.82High Price$4.75
- 3 Months+7.18%Low Price$3.51High Price$4.75
- 1 Year+8.31%Low Price$2.40High Price$4.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 4.09 | 4.17 | 3.59 | 4.11 | -8.57% | 1,892,018 |
11/09/2026 | 4.44 | 4.66 | 4.44 | 4.49 | +2.05% | 446,436 |
11/09/2026 |
$0.25 Earnings | |||||
11/06/2026 | 4.56 | 4.66 | 4.36 | 4.40 | -3.51% | 526,460 |
11/05/2026 | 4.77 | 4.81 | 4.45 | 4.56 | -4.00% | 716,487 |
11/04/2026 | 4.59 | 4.79 | 4.59 | 4.75 | +5.09% | 414,219 |
11/03/2026 | 4.70 | 4.74 | 4.51 | 4.52 | -3.83% | 358,541 |
11/02/2026 | 4.60 | 4.76 | 4.56 | 4.70 | +2.62% | 537,753 |
10/30/2026 | 4.43 | 4.60 | 4.37 | 4.58 | +3.62% | 298,154 |
10/29/2026 | 4.42 | 4.54 | 4.28 | 4.42 | 0.00% | 509,750 |
10/28/2026 | 4.29 | 4.45 | 4.19 | 4.42 | +3.03% | 554,815 |
10/27/2026 | 4.25 | 4.30 | 4.10 | 4.29 | +1.90% | 404,941 |
10/26/2026 | 4.36 | 4.36 | 4.16 | 4.21 | -3.44% | 317,016 |
10/23/2026 | 4.28 | 4.37 | 4.23 | 4.36 | +0.69% | 406,190 |
10/22/2026 | 4.15 | 4.35 | 4.15 | 4.33 | +4.09% | 430,315 |
10/21/2026 | 4.06 | 4.21 | 4.06 | 4.16 | +2.21% | 360,957 |
10/20/2026 | 4.18 | 4.18 | 4.06 | 4.07 | -1.93% | 355,111 |
10/19/2026 | 4.07 | 4.20 | 4.02 | 4.15 | +2.98% | 523,418 |
10/16/2026 | 4.17 | 4.17 | 3.93 | 4.03 | -3.82% | 365,448 |
10/15/2026 | 4.04 | 4.24 | 4.02 | 4.19 | +4.75% | 438,267 |
10/14/2026 | 3.88 | 4.00 | 3.83 | 4.00 | +1.27% | 374,138 |
10/13/2026 | 3.84 | 4.01 | 3.84 | 3.95 | +3.40% | 394,718 |
10/12/2026 | 3.86 | 3.89 | 3.78 | 3.82 | -1.29% | 238,278 |
10/09/2026 | 3.88 | 3.89 | 3.81 | 3.87 | 0.00% | 154,336 |
10/08/2026 | 3.81 | 3.89 | 3.81 | 3.87 | +1.57% | 378,227 |
10/07/2026 | 3.83 | 3.86 | 3.79 | 3.81 | -0.52% | 147,480 |
10/06/2026 | 3.93 | 3.93 | 3.83 | 3.83 | -1.79% | 168,111 |
10/05/2026 | 3.80 | 3.93 | 3.80 | 3.90 | +2.09% | 276,123 |
10/02/2026 | 3.78 | 3.82 | 3.68 | 3.82 | +2.41% | 588,977 |
10/01/2026 | 3.64 | 3.77 | 3.64 | 3.73 | +3.04% | 309,379 |
09/30/2026 | 3.75 | 3.78 | 3.60 | 3.62 | -2.69% | 637,349 |
09/29/2026 | 3.74 | 3.75 | 3.68 | 3.72 | -0.80% | 718,820 |
09/28/2026 | 3.76 | 3.78 | 3.67 | 3.75 | -1.06% | 438,850 |
09/25/2026 | 3.94 | 3.94 | 3.75 | 3.79 | -3.56% | 383,626 |
09/24/2026 | 3.81 | 3.99 | 3.78 | 3.93 | +3.42% | 350,811 |
09/23/2026 | 3.86 | 3.88 | 3.75 | 3.80 | -2.31% | 392,890 |
09/22/2026 | 3.95 | 3.97 | 3.72 | 3.89 | -1.02% | 385,745 |
09/21/2026 | 4.00 | 4.01 | 3.85 | 3.93 | -1.26% | 338,183 |
09/18/2026 | 3.94 | 3.99 | 3.90 | 3.98 | +0.76% | 551,807 |
09/17/2026 | 3.85 | 3.98 | 3.80 | 3.95 | +3.95% | 267,439 |
09/16/2026 | 3.80 | 3.84 | 3.73 | 3.80 | +0.53% | 315,604 |
09/15/2026 | 3.70 | 3.86 | 3.63 | 3.78 | +2.16% | 518,921 |
09/14/2026 | 3.57 | 3.71 | 3.54 | 3.70 | +3.93% | 622,787 |
09/11/2026 | 3.62 | 3.62 | 3.54 | 3.56 | 0.00% | 322,756 |
09/10/2026 | 3.52 | 3.59 | 3.49 | 3.56 | +0.28% | 343,358 |
09/09/2026 | 3.67 | 3.69 | 3.52 | 3.55 | -3.53% | 416,889 |
09/08/2026 | 3.84 | 3.85 | 3.65 | 3.68 | -5.15% | 402,926 |
09/04/2026 | 3.84 | 3.88 | 3.80 | 3.88 | 0.00% | 171,465 |
09/03/2026 | 3.87 | 3.90 | 3.78 | 3.88 | +1.31% | 319,412 |
09/02/2026 | 3.56 | 3.89 | 3.54 | 3.83 | +9.12% | 930,263 |
09/01/2026 | 3.55 | 3.59 | 3.50 | 3.51 | -2.23% | 242,032 |
08/31/2026 | 3.70 | 3.70 | 3.51 | 3.59 | -4.01% | 629,981 |
08/28/2026 | 3.78 | 3.86 | 3.69 | 3.74 | -1.06% | 386,680 |
08/27/2026 | 3.73 | 3.82 | 3.71 | 3.78 | +0.53% | 218,601 |
08/26/2026 | 3.85 | 3.89 | 3.75 | 3.76 | -2.08% | 268,375 |
08/25/2026 | 3.84 | 3.91 | 3.79 | 3.84 | 0.00% | 378,836 |
08/24/2026 | 3.99 | 4.03 | 3.78 | 3.84 | -4.24% | 311,321 |
08/21/2026 | 3.89 | 4.01 | 3.85 | 4.01 | +3.89% | 290,202 |
08/20/2026 | 3.63 | 3.87 | 3.60 | 3.86 | +4.61% | 312,427 |
08/19/2026 | 3.66 | 3.79 | 3.65 | 3.69 | +0.54% | 322,445 |
08/18/2026 | 3.51 | 3.73 | 3.49 | 3.67 | +4.56% | 347,783 |
08/17/2026 | 3.64 | 3.66 | 3.48 | 3.51 | -4.10% | 634,795 |
08/14/2026 | 3.85 | 3.87 | 3.65 | 3.66 | -4.44% | 709,123 |
08/13/2026 | 3.81 | 3.84 | 3.67 | 3.83 | +1.86% | 820,808 |
08/12/2026 | 3.76 | 3.84 | 3.62 | 3.76 | +1.62% | 498,519 |
08/11/2026 | 3.98 | 3.98 | 3.68 | 3.70 | -3.39% | 742,634 |
08/10/2026 | 3.91 | 3.97 | 3.79 | 3.83 | -3.04% | 453,644 |
08/10/2026 |
$0.20 Earnings | |||||
08/07/2026 | 3.99 | 4.02 | 3.87 | 3.95 | -1.00% | 306,562 |
08/06/2026 | 3.99 | 4.04 | 3.86 | 3.99 | -0.25% | 469,640 |
08/05/2026 | 4.14 | 4.18 | 3.98 | 4.00 | -3.38% | 255,651 |
08/04/2026 | 4.13 | 4.19 | 4.08 | 4.14 | 0.00% | 435,921 |
08/03/2026 | 3.99 | 4.15 | 3.97 | 4.14 | +3.50% | 880,583 |
07/31/2026 | 3.90 | 4.00 | 3.86 | 4.00 | +1.01% | 548,579 |
07/30/2026 | 4.00 | 4.04 | 3.89 | 3.96 | -1.98% | 855,894 |
07/29/2026 | 4.16 | 4.23 | 3.96 | 4.04 | -2.88% | 547,957 |
07/28/2026 | 4.09 | 4.19 | 4.05 | 4.16 | +2.97% | 334,684 |
07/27/2026 | 3.81 | 4.07 | 3.79 | 4.04 | +6.32% | 295,813 |
07/24/2026 | 3.60 | 3.83 | 3.58 | 3.80 | +5.56% | 373,038 |
07/23/2026 | 3.59 | 3.68 | 3.48 | 3.60 | -1.64% | 511,098 |
07/22/2026 | 3.75 | 3.75 | 3.62 | 3.66 | -2.14% | 344,528 |
07/21/2026 | 3.83 | 3.89 | 3.71 | 3.74 | -1.58% | 287,796 |
07/20/2026 | 3.93 | 3.93 | 3.73 | 3.80 | -2.06% | 305,765 |
07/17/2026 | 4.00 | 4.01 | 3.86 | 3.88 | -4.43% | 459,849 |
07/16/2026 | 4.07 | 4.14 | 4.04 | 4.06 | -0.73% | 423,300 |
07/15/2026 | 3.96 | 4.10 | 3.95 | 4.09 | +4.34% | 318,330 |
07/14/2026 | 3.94 | 3.98 | 3.88 | 3.92 | +1.03% | 291,902 |
07/13/2026 | 4.08 | 4.14 | 3.88 | 3.88 | -4.90% | 418,065 |
07/10/2026 | 4.03 | 4.10 | 4.01 | 4.08 | +0.49% | 293,740 |
07/09/2026 | 3.89 | 4.11 | 3.88 | 4.06 | +3.84% | 321,775 |
07/08/2026 | 4.07 | 4.07 | 3.89 | 3.91 | -3.22% | 303,952 |
07/07/2026 | 4.23 | 4.24 | 4.04 | 4.04 | -3.35% | 308,756 |
07/06/2026 | 4.24 | 4.24 | 4.13 | 4.18 | -1.42% | 323,266 |
07/02/2026 | 4.21 | 4.26 | 4.15 | 4.24 | +0.95% | 357,857 |
07/01/2026 | 4.24 | 4.35 | 4.19 | 4.20 | 0.00% | 812,561 |
06/30/2026 | 4.24 | 4.34 | 4.18 | 4.20 | -1.41% | 859,041 |
06/29/2026 | 4.27 | 4.55 | 4.20 | 4.26 | +18.99% | 5,549,370 |
06/26/2026 | 3.15 | 3.60 | 3.15 | 3.58 | +12.58% | 1,705,773 |
06/25/2026 | 3.26 | 3.28 | 3.15 | 3.18 | -2.45% | 306,752 |
06/24/2026 | 3.19 | 3.29 | 3.16 | 3.26 | +3.16% | 416,160 |