Skip to main content

Repay Holdings Corporation - Class A Common Stock (NQ:RPAY)

4.820 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.800 4.855 4.775 4.820 944,663 +0.06(+1.26%)
Jun 27, 2025 4.790 4.855 4.740 4.760 2,365,461 -0.01(-0.21%)
Jun 26, 2025 4.690 4.800 4.680 4.770 1,488,311 +0.08(+1.71%)
Jun 25, 2025 4.780 4.855 4.645 4.690 1,050,255 -0.09(-1.88%)
Jun 24, 2025 4.690 4.860 4.675 4.780 1,848,897 +0.16(+3.46%)
Jun 23, 2025 4.630 4.670 4.545 4.620 1,238,885 -0.01(-0.22%)
Jun 20, 2025 4.660 4.700 4.585 4.630 1,723,854 +0.03(+0.65%)
Jun 18, 2025 4.600 4.740 4.590 4.600 1,334,712 +0.01(+0.22%)
Jun 17, 2025 4.590 4.680 4.540 4.590 1,014,078 -0.05(-1.08%)
Jun 16, 2025 4.810 4.900 4.610 4.640 1,209,696 -0.14(-2.93%)
Jun 13, 2025 4.920 4.990 4.750 4.780 2,056,246 -0.22(-4.40%)
Jun 12, 2025 5.090 5.170 4.980 5.000 832,165 -0.15(-2.91%)
Jun 11, 2025 5.300 5.360 5.150 5.150 1,066,729 -0.11(-2.09%)
Jun 10, 2025 5.240 5.355 5.170 5.260 984,424 +0.03(+0.57%)
Jun 09, 2025 5.250 5.300 5.200 5.230 963,087 +0.01(+0.19%)
Jun 06, 2025 5.210 5.260 5.160 5.220 1,190,935 +0.07(+1.36%)
Jun 05, 2025 5.000 5.300 4.985 5.150 1,692,953 +0.19(+3.83%)
Jun 04, 2025 5.120 5.200 4.855 4.960 2,052,607 -0.15(-2.94%)
Jun 03, 2025 4.930 5.125 4.895 5.110 1,770,669 +0.16(+3.23%)
Jun 02, 2025 4.760 4.970 4.760 4.950 1,506,697 +0.14(+2.91%)
May 30, 2025 4.780 4.875 4.690 4.810 3,342,569 +0.01(+0.21%)
May 29, 2025 4.760 4.840 4.640 4.800 1,830,824 +0.03(+0.63%)
May 28, 2025 4.550 4.785 4.510 4.770 1,504,432 +0.22(+4.84%)
May 27, 2025 4.430 4.590 4.380 4.550 2,929,937 +0.22(+5.08%)
May 23, 2025 4.420 4.490 4.210 4.330 2,454,292 -0.20(-4.42%)
May 22, 2025 4.270 4.575 4.210 4.530 2,508,263 +0.22(+5.10%)
May 21, 2025 4.360 4.460 4.290 4.310 2,711,962 -0.15(-3.36%)
May 20, 2025 4.070 4.470 4.060 4.460 3,264,679 +0.34(+8.25%)
May 19, 2025 4.110 4.300 4.055 4.120 3,043,303 +0.02(+0.49%)
May 16, 2025 4.150 4.310 4.005 4.100 3,633,872 +0.26(+6.77%)
May 15, 2025 4.150 4.220 3.795 3.840 3,282,879 -0.35(-8.35%)
May 14, 2025 3.980 4.270 3.760 4.190 3,376,262 +0.24(+6.08%)
May 13, 2025 4.230 4.440 3.855 3.950 2,482,656 -0.09(-2.23%)
May 12, 2025 4.120 4.190 3.971 4.040 2,143,299 +0.10(+2.54%)
May 09, 2025 3.920 4.000 3.910 3.940 1,138,988 +0.01(+0.25%)
May 08, 2025 3.820 3.990 3.790 3.930 1,470,257 +0.14(+3.69%)
May 07, 2025 3.760 3.880 3.740 3.790 1,738,272 +0.08(+2.16%)
May 06, 2025 3.700 3.760 3.590 3.710 1,768,897 -0.01(-0.27%)
May 05, 2025 3.740 3.890 3.665 3.720 1,778,687 -0.06(-1.59%)
May 02, 2025 3.740 3.935 3.730 3.780 4,283,653 +0.05(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.