Free Trial

Repay (RPAY) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free RPAY Stock Alerts
$9.74
+0.04 (+0.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Repay Stock Price Performance

5 Day
Performance
-0.31%
1 Month
Performance
-4.13%
3 Month
Performance
-1.52%
6 Month
Performance
+27.82%
Year-To-Date
Performance
+14.05%
1 Year
Performance
+44.51%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

RPAY Stock Chart for Saturday, June, 1, 2024

RPAY Chart by TradingView

Repay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.70$9.74
+0.41%		$9.84$9.60382,550 shs$989.88 million
05/30/2024$9.76$9.70
-0.61%		$9.93$9.68260,154 shs$985.81 million
05/29/2024$9.83$9.76
-0.71%		$9.82$9.59261,559 shs$991.91 million
05/28/2024$9.77$9.83
+0.61%		$9.89$9.76338,259 shs$999.02 million
05/27/2024$9.77$9.77$9.96$9.72232,500 shs$992.93 million
05/24/2024$9.83$9.77
-0.61%		$9.96$9.72232,580 shs$996.54 million
05/23/2024$9.82$9.83
+0.10%		$9.99$9.66366,412 shs$1.00 billion
05/22/2024$10.08$9.82
-2.58%		$10.06$9.80317,744 shs$1.00 billion
05/21/2024$10.21$10.08
-1.27%		$10.20$10.02437,606 shs$1.03 billion
05/20/2024$10.18$10.21
+0.29%		$10.42$10.15415,547 shs$1.04 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:RPAY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders