Repay Holdings Corporation - Class A Common Stock (RPAY)
4.4100
+0.0200 (0.46%)
NASDAQ · Last Trade: Apr 26th, 9:55 PM EDT
Historical Prices For Repay Holdings Corporation - Class A Common Stock (RPAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 4.36 | 4.42 | 4.29 | 4.41 | 590,473 | 4.41 |
| 4/24/2025 | 4.39 | 4.42 | 4.29 | 4.39 | 827,980 | 4.39 |
| 4/23/2025 | 4.43 | 4.57 | 4.35 | 4.41 | 984,478 | 4.41 |
| 4/22/2025 | 4.39 | 4.42 | 4.24 | 4.32 | 1,175,706 | 4.32 |
| 4/21/2025 | 4.40 | 4.42 | 4.24 | 4.36 | 1,288,195 | 4.36 |
| 4/17/2025 | 4.59 | 4.61 | 4.36 | 4.40 | 1,481,227 | 4.40 |
| 4/16/2025 | 4.41 | 4.61 | 4.35 | 4.60 | 1,324,382 | 4.60 |
| 4/15/2025 | 4.36 | 4.48 | 4.29 | 4.42 | 1,938,982 | 4.42 |
| 4/14/2025 | 4.63 | 4.71 | 4.31 | 4.37 | 920,571 | 4.37 |
| 4/11/2025 | 4.46 | 4.71 | 4.38 | 4.57 | 1,366,870 | 4.57 |
| 4/10/2025 | 5.15 | 5.15 | 4.49 | 4.50 | 1,245,681 | 4.50 |
| 4/09/2025 | 4.95 | 5.39 | 4.75 | 5.35 | 1,101,379 | 5.35 |
| 4/08/2025 | 5.33 | 5.35 | 4.85 | 4.98 | 2,876,755 | 4.98 |
| 4/07/2025 | 4.91 | 5.22 | 4.74 | 5.16 | 2,856,713 | 5.16 |
| 4/04/2025 | 5.10 | 5.28 | 4.83 | 5.11 | 3,760,282 | 5.11 |
| 4/03/2025 | 5.49 | 5.54 | 5.25 | 5.33 | 1,723,298 | 5.33 |
| 4/02/2025 | 5.56 | 5.79 | 5.56 | 5.77 | 5,149,143 | 5.77 |
| 4/01/2025 | 5.53 | 5.70 | 5.42 | 5.64 | 514,286 | 5.64 |
| 3/31/2025 | 5.45 | 5.58 | 5.32 | 5.57 | 1,063,581 | 5.57 |
| 3/28/2025 | 5.89 | 5.89 | 5.46 | 5.48 | 441,463 | 5.48 |
| 3/27/2025 | 5.81 | 5.96 | 5.73 | 5.92 | 1,245,723 | 5.92 |
| 3/26/2025 | 5.89 | 5.92 | 5.74 | 5.80 | 395,615 | 5.80 |
| 3/25/2025 | 5.87 | 5.90 | 5.79 | 5.86 | 481,243 | 5.86 |
| 3/24/2025 | 5.84 | 5.98 | 5.83 | 5.90 | 384,405 | 5.90 |
| 3/21/2025 | 5.69 | 5.80 | 5.67 | 5.74 | 759,631 | 5.74 |
| 3/20/2025 | 5.81 | 5.96 | 5.76 | 5.78 | 373,972 | 5.78 |
| 3/19/2025 | 5.74 | 5.89 | 5.68 | 5.88 | 562,526 | 5.88 |
| 3/18/2025 | 5.75 | 5.78 | 5.66 | 5.73 | 656,348 | 5.73 |
| 3/17/2025 | 5.65 | 5.83 | 5.61 | 5.79 | 521,709 | 5.79 |
| 3/14/2025 | 5.61 | 5.72 | 5.51 | 5.67 | 634,714 | 5.67 |
| 3/13/2025 | 5.72 | 5.84 | 5.30 | 5.54 | 1,087,698 | 5.54 |
| 3/12/2025 | 5.83 | 5.83 | 5.63 | 5.71 | 722,176 | 5.71 |
| 3/11/2025 | 5.78 | 5.83 | 5.63 | 5.74 | 1,134,401 | 5.74 |
| 3/10/2025 | 5.83 | 5.90 | 5.70 | 5.75 | 1,097,083 | 5.75 |
| 3/07/2025 | 5.95 | 6.06 | 5.82 | 5.87 | 1,319,508 | 5.87 |
| 3/06/2025 | 6.25 | 6.28 | 5.95 | 5.96 | 1,060,041 | 5.96 |
| 3/05/2025 | 6.06 | 6.27 | 5.92 | 6.25 | 1,212,109 | 6.25 |
| 3/04/2025 | 6.00 | 6.90 | 6.00 | 6.11 | 1,667,758 | 6.11 |
| 3/03/2025 | 7.24 | 7.38 | 7.11 | 7.12 | 787,535 | 7.12 |
| 2/28/2025 | 7.21 | 7.27 | 7.11 | 7.21 | 1,327,939 | 7.21 |
| 2/27/2025 | 7.15 | 7.22 | 7.12 | 7.21 | 408,856 | 7.21 |
| 2/26/2025 | 7.15 | 7.29 | 7.12 | 7.18 | 483,070 | 7.18 |
| 2/25/2025 | 7.30 | 7.39 | 7.15 | 7.16 | 460,203 | 7.16 |
| 2/24/2025 | 7.25 | 7.30 | 7.10 | 7.28 | 741,767 | 7.28 |
| 2/21/2025 | 7.33 | 7.36 | 7.13 | 7.20 | 526,246 | 7.20 |
| 2/20/2025 | 7.38 | 7.41 | 7.21 | 7.28 | 383,262 | 7.28 |
| 2/19/2025 | 7.33 | 7.47 | 7.31 | 7.40 | 261,913 | 7.40 |
| 2/18/2025 | 7.41 | 7.57 | 7.34 | 7.42 | 327,833 | 7.42 |
| 2/14/2025 | 7.26 | 7.42 | 7.21 | 7.41 | 546,531 | 7.41 |
| 2/13/2025 | 7.27 | 7.33 | 7.14 | 7.30 | 400,237 | 7.30 |
| 2/12/2025 | 7.15 | 7.40 | 7.08 | 7.19 | 362,623 | 7.19 |
| 2/11/2025 | 7.58 | 7.61 | 7.22 | 7.25 | 620,799 | 7.25 |
| 2/10/2025 | 7.63 | 7.75 | 7.56 | 7.67 | 425,339 | 7.67 |
| 2/07/2025 | 7.62 | 7.68 | 7.54 | 7.62 | 287,147 | 7.62 |
| 2/06/2025 | 7.60 | 7.84 | 7.59 | 7.63 | 453,238 | 7.63 |
| 2/05/2025 | 7.52 | 7.58 | 7.47 | 7.57 | 208,872 | 7.57 |
| 2/04/2025 | 7.32 | 7.47 | 7.29 | 7.46 | 255,580 | 7.46 |
| 2/03/2025 | 7.32 | 7.60 | 7.28 | 7.37 | 380,627 | 7.37 |
| 1/31/2025 | 7.59 | 7.64 | 7.42 | 7.47 | 534,288 | 7.47 |
| 1/30/2025 | 7.69 | 7.75 | 7.56 | 7.60 | 230,203 | 7.60 |
| 1/29/2025 | 7.54 | 7.68 | 7.48 | 7.63 | 650,175 | 7.63 |
| 1/28/2025 | 7.60 | 7.78 | 7.57 | 7.59 | 302,135 | 7.59 |
| 1/27/2025 | 7.46 | 7.73 | 7.42 | 7.61 | 278,467 | 7.61 |