Get the Stockscreener App
10.17
1.60%
+0.16
Repay Holdings Corporation Stock (RPAY) Price History
The historical daily chart and data for Repay Holdings Corporation stock (RPAY), show that the latest closing stock price as of April 26, 2024, is $10.17.
- Repay Holdings Corporation all-time high stock price is $28.42, occurred on December 22, 2020.
- The lowest Repay Holdings Corporation stock price recorded was $4.365 on November 09, 2022. Since then, Repay Holdings Corporation's stock price has risen over 132.99% to $10.17 now.
- The 52-week high stock price for RPAY is $11.22, representing a 10.32% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for RPAY is $5.605, indicating a -44.89% decrease from the current share price, occurred on May 02, 2023.
- The closing price of Repay Holdings Corporation (RPAY) stock in the beginning of 2023 was $19.56. The stock closed the year at $8.05, a loss of over -58.84% for the year.
The table below shows more information about RPAY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $10.23 | $9.98 | $0.25 | 681,488.0 | +1.60% |
| Apr 25, 2024 | $10.03 | $9.59 | $0.44 | 306,764.0 | +0.70% |
| Apr 24, 2024 | $10.02 | $9.82 | $0.195 | 380,003.0 | -1.39% |
| Apr 23, 2024 | $10.12 | $9.55 | $0.5695 | 503,980.0 | +3.70% |
| Apr 22, 2024 | $9.76 | $9.51 | $0.245 | 261,628.0 | +0.93% |
| Apr 19, 2024 | $9.69 | $9.44 | $0.25 | 440,149.0 | +1.37% |
| Apr 18, 2024 | $9.59 | $9.43 | $0.16 | 459,621.0 | -0.31% |
| Apr 17, 2024 | $9.57 | $9.36 | $0.21 | 409,949.0 | +1.38% |
| Apr 16, 2024 | $9.53 | $9.36 | $0.17 | 339,176.0 | -1.78% |
| Apr 15, 2024 | $10.04 | $9.50 | $0.54 | 356,773.0 | -4.11% |
| Apr 12, 2024 | $10.03 | $9.81 | $0.22 | 307,921.0 | +1.01% |
| Apr 11, 2024 | $10.00 | $9.79 | $0.205 | 695,942.0 | -0.40% |
| Apr 10, 2024 | $10.07 | $9.84 | $0.23 | 431,083.0 | -3.78% |
| Apr 09, 2024 | $10.34 | $10.22 | $0.12 | 332,452.0 | +0.19% |
| Apr 08, 2024 | $10.54 | $10.12 | $0.415 | 273,388.0 | +2.18% |
| Apr 05, 2024 | $10.20 | $10.03 | $0.17 | 384,633.0 | -0.59% |
| Apr 04, 2024 | $10.65 | $10.09 | $0.56 | 453,113.0 | -3.25% |
| Apr 03, 2024 | $10.49 | $10.12 | $0.365 | 566,661.0 | +1.16% |
| Apr 02, 2024 | $10.65 | $10.28 | $0.38 | 714,128.0 | -3.99% |
| Apr 01, 2024 | $11.06 | $10.72 | $0.34 | 454,539.0 | -2.00% |
Repay Holdings Corporation Stock (RPAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repay Holdings Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repay Holdings Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repay Holdings Corporation Stock (RPAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $11.06 | $9.36 | $1.70 | 9,434,879.0 | -7.55% |
| Mar, 2024 | $11.22 | $9.15 | $2.07 | 16,896,211.0 | +26.58% |
| Feb, 2024 | $8.89 | $7.78 | $1.11 | 14,055,195.0 | +10.84% |
| Jan, 2024 | $8.56 | $7.04 | $1.52 | 11,028,088.0 | -8.20% |
Repay Holdings Corporation Stock (RPAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.74 | $7.11 | $1.63 | 18,719,257.0 | +13.87% |
| Nov, 2023 | $7.78 | $5.91 | $1.88 | 14,414,985.0 | +25.21% |
| Oct, 2023 | $7.69 | $5.63 | $2.06 | 16,019,311.0 | -21.08% |
| Sep, 2023 | $9.55 | $7.22 | $2.33 | 12,569,888.0 | -17.68% |
| Aug, 2023 | $9.46 | $8.11 | $1.35 | 12,533,976.0 | +10.42% |
| Jul, 2023 | $8.64 | $7.28 | $1.36 | 8,429,317.0 | +6.64% |
| Jun, 2023 | $8.01 | $6.31 | $1.70 | 15,977,225.0 | +23.70% |
| May, 2023 | $7.21 | $5.61 | $1.60 | 18,922,146.0 | +0.96% |
| Apr, 2023 | $6.93 | $5.88 | $1.05 | 10,241,271.0 | -4.57% |
| Mar, 2023 | $8.54 | $5.85 | $2.70 | 21,049,064.0 | -22.52% |
| Feb, 2023 | $10.43 | $8.29 | $2.14 | 15,467,836.0 | -12.94% |
| Jan, 2023 | $9.89 | $7.69 | $2.20 | 15,937,805.0 | +20.99% |
Repay Holdings Corporation Stock (RPAY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.16 | $7.43 | $1.73 | 15,820,406.0 | -9.14% |
| Nov, 2022 | $9.07 | $4.37 | $4.71 | 34,979,075.0 | +45.48% |
| Oct, 2022 | $7.78 | $5.75 | $2.03 | 18,125,089.0 | -13.74% |
| Sep, 2022 | $9.60 | $7.00 | $2.60 | 16,662,188.0 | -24.00% |
| Aug, 2022 | $14.61 | $9.09 | $5.52 | 20,128,531.0 | -30.67% |
| Jul, 2022 | $14.43 | $12.29 | $2.14 | 6,558,255.0 | +4.28% |
| Jun, 2022 | $14.22 | $10.48 | $3.74 | 14,265,623.0 | +3.21% |
| May, 2022 | $14.63 | $9.79 | $4.85 | 17,630,524.0 | -6.95% |
| Apr, 2022 | $15.31 | $13.27 | $2.04 | 7,088,304.0 | -9.41% |
| Mar, 2022 | $17.38 | $12.91 | $4.47 | 17,605,147.0 | -14.48% |
| Feb, 2022 | $18.69 | $16.17 | $2.52 | 8,172,211.0 | -3.47% |
| Jan, 2022 | $19.71 | $15.00 | $4.71 | 9,546,592.0 | -2.08% |
4.83%
Cap:
|
Volume (24h):