Repay (RPAY) Stock Chart & Stock Price History $7.37 -0.05 (-0.67%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Repay Stock Price Performance 5 Day Performance-1.07%1 Month Performance-6.59%3 Month Performance-6.23%6 Month Performance-24.41%Year-To-Date Performance-3.41%1 Year Performance+0.27% 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 RPAY Stock Chart for Monday, January, 20, 2025 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 Capitalization01/17/2025$7.42$7.37-0.67%$7.60$7.34386,589 shs$719.56 million01/16/2025$7.43$7.42-0.13%$7.55$7.35394,188 shs$724.42 million01/15/2025$7.45$7.43-0.27%$7.67$7.42346,262 shs$725.41 million01/14/2025$7.30$7.45+2.05%$7.51$7.29790,424 shs$727.37 million01/13/2025$7.25$7.30+0.69%$7.34$7.15538,314 shs$712.72 million01/10/2025$7.50$7.25-3.33%$7.53$7.25729,105 shs$707.84 million01/09/2025$7.50$7.50$7.62$7.44348,832 shs$732.25 million01/08/2025$7.54$7.50-0.53%$7.62$7.44348,832 shs$732.25 million01/07/2025$7.65$7.54-1.44%$7.71$7.44630,360 shs$736.15 million01/06/2025$7.70$7.65-0.65%$7.83$7.64380,522 shs$746.89 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. 01/03/2025$7.64$7.70+0.79%$7.79$7.64229,295 shs$751.77 million01/02/2025$7.63$7.64+0.13%$7.86$7.59263,791 shs$745.92 million01/01/2025$7.63$7.63$7.73$7.61341,834 shs$744.94 million12/31/2024$7.59$7.63+0.53%$7.73$7.61341,834 shs$744.94 million12/30/2024$7.74$7.59-1.94%$7.72$7.58362,858 shs$741.03 million12/27/2024$7.87$7.74-1.65%$7.88$7.70393,851 shs$755.68 million12/26/2024$7.79$7.87+1.03%$7.90$7.62227,728 shs$768.37 million12/25/2024$7.79$7.79$7.80$7.68130,055 shs$760.56 million12/24/2024$7.70$7.79+1.17%$7.80$7.68130,055 shs$751.77 million12/23/2024$7.78$7.70-1.03%$8.00$7.65651,408 shs$751.77 million12/20/2024$7.89$7.78-1.39%$7.99$7.732.17 million shs$759.59 million12/19/2024$7.84$7.89+0.64%$8.20$7.72747,342 shs$770.32 million12/18/2024$8.04$7.84-2.49%$8.25$7.76760,725 shs$765.44 million Related Companies Five9 Stock Chart Playtika Stock Chart StoneCo Stock Chart Flywire Stock Chart PagSeguro Digital Stock Chart JOYY Stock Chart Upwork Stock Chart WNS Stock Chart Premier Stock Chart Criteo 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 1/20/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | 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 | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredWhy Buffett, Griffin and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | 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.
Free RPAY Stock Alerts