Get the Stockscreener App
8.16
0.25%
0.02
After Hours:
8.16
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 September 30, 2024, is $8.16.
- 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 86.94% to $8.16 now.
- The 52-week high stock price for RPAY is $11.27, representing a 38.05% increase from the current share price, occurred on June 11, 2024.
- The 52-week low stock price for RPAY is $5.63, indicating a -31.00% decrease from the current share price, occurred on October 25, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $8.23 | $8.06 | $0.17 | 334,296.0 | +0.25% |
| Sep 27, 2024 | $8.27 | $8.12 | $0.15 | 224,475.0 | +0.62% |
| Sep 26, 2024 | $8.15 | $8.01 | $0.14 | 376,487.0 | +1.00% |
| Sep 25, 2024 | $8.37 | $8.00 | $0.37 | 541,638.0 | -3.96% |
| Sep 24, 2024 | $8.59 | $8.28 | $0.31 | 678,169.0 | -2.34% |
| Sep 23, 2024 | $8.76 | $8.48 | $0.275 | 521,643.0 | -1.39% |
| Sep 20, 2024 | $8.76 | $8.52 | $0.24 | 1,134,022.0 | +0.58% |
| Sep 19, 2024 | $8.63 | $8.36 | $0.27 | 592,601.0 | +3.11% |
| Sep 18, 2024 | $8.56 | $8.19 | $0.37 | 487,869.0 | +0.97% |
| Sep 17, 2024 | $8.29 | $8.08 | $0.21 | 534,018.0 | +2.73% |
| Sep 16, 2024 | $8.14 | $7.96 | $0.18 | 531,427.0 | -0.12% |
| Sep 13, 2024 | $8.11 | $7.90 | $0.21 | 540,481.0 | +2.54% |
| Sep 12, 2024 | $7.99 | $7.79 | $0.195 | 944,454.0 | +0.00% |
| Sep 11, 2024 | $7.94 | $7.66 | $0.28 | 819,240.0 | -0.88% |
| Sep 10, 2024 | $7.97 | $7.71 | $0.265 | 2,967,996.0 | -0.50% |
| Sep 09, 2024 | $8.14 | $7.87 | $0.27 | 800,355.0 | -0.62% |
| Sep 06, 2024 | $8.51 | $8.02 | $0.49 | 1,043,319.0 | -5.20% |
| Sep 05, 2024 | $8.46 | $8.10 | $0.36 | 2,352,725.0 | +1.93% |
| Sep 04, 2024 | $8.44 | $8.22 | $0.215 | 1,608,386.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $8.76 | $7.66 | $1.10 | 18,950,187.0 | -3.55% |
| Aug, 2024 | $9.70 | $7.90 | $1.80 | 28,198,591.0 | -12.06% |
| Jul, 2024 | $10.60 | $8.53 | $2.07 | 34,188,492.0 | -8.90% |
| Jun, 2024 | $11.27 | $9.75 | $1.52 | 13,519,636.0 | +8.42% |
| May, 2024 | $11.04 | $9.59 | $1.45 | 10,861,644.0 | -4.23% |
| Apr, 2024 | $11.06 | $9.36 | $1.70 | 9,883,273.0 | -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% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):