Repay (RPAY) Stock Chart & Stock Price History $8.16 +0.12 (+1.49%) (As of 01:19 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Repay Stock Price Performance 5 Day Performance-0.61%1 Month Performance+3.18%3 Month Performance-2.87%6 Month Performance-24.49%Year-To-Date Performance-5.04%1 Year Performance+1.12% Receive RPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. Email Address The #1 Coin for November 2024 (Ad)‘Gift’ Yourself a Potential 10,000% Win! #1 Crypto to Buy Before 2025 REVEALED! Click here to get all the details on this crypto coin now. RPAY Stock Chart for Wednesday, December, 18, 2024 RPAY Chart by TradingView Repay Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization12/17/2024$8.23$8.04-2.31%$8.37$8.01458,181 shs$784.97 million12/16/2024$8.16$8.23+0.86%$8.36$8.09501,187 shs$803.50 million12/13/2024$8.15$8.16+0.12%$8.19$8.06388,145 shs$796.69 million12/12/2024$8.30$8.15-1.81%$8.37$8.15534,573 shs$795.71 million12/11/2024$7.94$8.30+4.53%$8.31$8.031.17 million shs$810.35 million12/10/2024$8.05$7.94-1.37%$8.06$7.851.11 million shs$775.21 million Get the Latest News and Ratings for RPAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. 12/09/2024$7.98$8.05+0.88%$8.14$7.96463,661 shs$785.95 million12/06/2024$7.68$7.98+3.91%$8.00$7.72654,457 shs$779.11 million12/05/2024$7.94$7.68-3.27%$7.93$7.66561,281 shs$749.82 million12/04/2024$7.93$7.94+0.13%$8.14$7.89614,895 shs$775.18 million12/03/2024$8.43$7.93-5.93%$8.57$7.92600,511 shs$774.21 million12/02/2024$8.08$8.43+4.33%$8.44$8.11595,651 shs$823.05 million11/29/2024$8.21$8.08-1.58%$8.29$8.08406,365 shs$788.85 million11/28/2024$8.21$8.21$8.33$8.16435,384 shs$801.57 million11/27/2024$8.08$8.21+1.61%$8.33$8.16435,384 shs$801.57 million11/26/2024$8.20$8.08-1.46%$8.27$8.04742,316 shs$788.85 million11/25/2024$8.05$8.20+1.86%$8.32$8.06892,260 shs$800.57 million11/22/2024$8.03$8.05+0.25%$8.16$8.011.31 million shs$786.89 million11/21/2024$8.02$8.03+0.12%$8.24$8.011.19 million shs$784.93 million11/20/2024$7.89$8.02+1.65%$8.02$7.81710,221 shs$783.96 million11/19/2024$7.86$7.89+0.38%$8.14$7.76359,043 shs$771.25 million11/18/2024$7.85$7.86+0.13%$7.94$7.77477,131 shs$767.32 million Related Companies StoneCo Stock Chart Flywire Stock Chart WNS Stock Chart PagSeguro Digital Stock Chart NeoGenomics Stock Chart Criteo Stock Chart EVERTEC Stock Chart Astrana Health Stock Chart Applied Digital Stock Chart JOYY Stock Chart Receive RPAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Repay and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RPAY) was last updated on 12/18/2024 by MarketBeat.com Staff From Our PartnersThis drone stock is setting up to transform medical supply deliveryDrone stocks are on a tear, with certain symbols seeing gains as high as 300% over just a matter of weeks.The Tomorrow Investor | SponsoredHealthcare Takes A Big Step Forward With The Help of A.I.To date, we've seen baseline AI models lay the groundwork. Tools like ChatGPT are useful, but they are still s...Wall Street Star | SponsoredTop Picks for Trump’s Pro-Crypto AmericaCoins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | SponsoredUncover the Top Gold Stock of the Bull MarketGold Stocks Are Surging—Is West Red Lake Gold Mines Your Next Profit Play?Huge Alerts | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredSeeing is believing… Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Repay Holdings Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Repay With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
