Repay Holdings Corporation - Class A Common Stock (RPAY)
4.5900
-0.0500 (-1.08%)
NASDAQ · Last Trade: Jun 17th, 4:20 PM EDT
Historical Prices For Repay Holdings Corporation - Class A Common Stock (RPAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/16/2025 | 4.81 | 4.90 | 4.61 | 4.64 | 1,209,696 | 4.64 |
| 6/13/2025 | 4.92 | 4.99 | 4.75 | 4.78 | 2,056,246 | 4.78 |
| 6/12/2025 | 5.09 | 5.17 | 4.98 | 5.00 | 832,165 | 5.00 |
| 6/11/2025 | 5.30 | 5.36 | 5.15 | 5.15 | 1,066,729 | 5.15 |
| 6/10/2025 | 5.24 | 5.36 | 5.17 | 5.26 | 984,424 | 5.26 |
| 6/09/2025 | 5.25 | 5.30 | 5.20 | 5.23 | 963,087 | 5.23 |
| 6/06/2025 | 5.21 | 5.26 | 5.16 | 5.22 | 1,190,935 | 5.22 |
| 6/05/2025 | 5.00 | 5.30 | 4.99 | 5.15 | 1,692,953 | 5.15 |
| 6/04/2025 | 5.12 | 5.20 | 4.86 | 4.96 | 2,052,607 | 4.96 |
| 6/03/2025 | 4.93 | 5.13 | 4.89 | 5.11 | 1,770,669 | 5.11 |
| 6/02/2025 | 4.76 | 4.97 | 4.76 | 4.95 | 1,506,697 | 4.95 |
| 5/30/2025 | 4.78 | 4.88 | 4.69 | 4.81 | 3,342,569 | 4.81 |
| 5/29/2025 | 4.76 | 4.84 | 4.64 | 4.80 | 1,830,824 | 4.80 |
| 5/28/2025 | 4.55 | 4.79 | 4.51 | 4.77 | 1,504,432 | 4.77 |
| 5/27/2025 | 4.43 | 4.59 | 4.38 | 4.55 | 2,929,937 | 4.55 |
| 5/23/2025 | 4.42 | 4.49 | 4.21 | 4.33 | 2,454,292 | 4.33 |
| 5/22/2025 | 4.27 | 4.58 | 4.21 | 4.53 | 2,508,263 | 4.53 |
| 5/21/2025 | 4.36 | 4.46 | 4.29 | 4.31 | 2,711,962 | 4.31 |
| 5/20/2025 | 4.07 | 4.47 | 4.06 | 4.46 | 3,264,679 | 4.46 |
| 5/19/2025 | 4.11 | 4.30 | 4.05 | 4.12 | 3,043,303 | 4.12 |
| 5/16/2025 | 4.15 | 4.31 | 4.00 | 4.10 | 3,633,872 | 4.10 |
| 5/15/2025 | 4.15 | 4.22 | 3.79 | 3.84 | 3,282,879 | 3.84 |
| 5/14/2025 | 3.98 | 4.27 | 3.76 | 4.19 | 3,376,262 | 4.19 |
| 5/13/2025 | 4.23 | 4.44 | 3.85 | 3.95 | 2,482,656 | 3.95 |
| 5/12/2025 | 4.12 | 4.19 | 3.97 | 4.04 | 2,143,299 | 4.04 |
| 5/09/2025 | 3.92 | 4.00 | 3.91 | 3.94 | 1,138,988 | 3.94 |
| 5/08/2025 | 3.82 | 3.99 | 3.79 | 3.93 | 1,470,257 | 3.93 |
| 5/07/2025 | 3.76 | 3.88 | 3.74 | 3.79 | 1,738,272 | 3.79 |
| 5/06/2025 | 3.70 | 3.76 | 3.59 | 3.71 | 1,768,897 | 3.71 |
| 5/05/2025 | 3.74 | 3.89 | 3.67 | 3.72 | 1,778,687 | 3.72 |
| 5/02/2025 | 3.74 | 3.94 | 3.73 | 3.78 | 4,283,653 | 3.78 |
| 5/01/2025 | 4.05 | 4.05 | 3.71 | 3.73 | 1,220,080 | 3.73 |
| 4/30/2025 | 4.07 | 4.07 | 3.81 | 4.00 | 2,854,542 | 4.00 |
| 4/29/2025 | 3.87 | 4.10 | 3.87 | 4.10 | 3,385,293 | 4.10 |
| 4/28/2025 | 4.15 | 4.28 | 3.83 | 3.84 | 4,407,272 | 3.84 |
| 4/25/2025 | 4.36 | 4.42 | 4.29 | 4.41 | 590,473 | 4.41 |
| 4/24/2025 | 4.39 | 4.42 | 4.29 | 4.39 | 827,980 | 4.39 |
| 4/23/2025 | 4.43 | 4.57 | 4.35 | 4.41 | 984,478 | 4.41 |
| 4/22/2025 | 4.39 | 4.42 | 4.24 | 4.32 | 1,175,706 | 4.32 |
| 4/21/2025 | 4.40 | 4.42 | 4.24 | 4.36 | 1,288,195 | 4.36 |
| 4/17/2025 | 4.59 | 4.61 | 4.36 | 4.40 | 1,481,227 | 4.40 |
| 4/16/2025 | 4.41 | 4.61 | 4.35 | 4.60 | 1,324,382 | 4.60 |
| 4/15/2025 | 4.36 | 4.48 | 4.29 | 4.42 | 1,938,982 | 4.42 |
| 4/14/2025 | 4.63 | 4.71 | 4.31 | 4.37 | 920,571 | 4.37 |
| 4/11/2025 | 4.46 | 4.71 | 4.38 | 4.57 | 1,366,870 | 4.57 |
| 4/10/2025 | 5.15 | 5.15 | 4.49 | 4.50 | 1,245,681 | 4.50 |
| 4/09/2025 | 4.95 | 5.39 | 4.75 | 5.35 | 1,101,379 | 5.35 |
| 4/08/2025 | 5.33 | 5.35 | 4.85 | 4.98 | 2,876,755 | 4.98 |
| 4/07/2025 | 4.91 | 5.22 | 4.74 | 5.16 | 2,856,713 | 5.16 |
| 4/04/2025 | 5.10 | 5.21 | 4.83 | 5.13 | 2,773,287 | 5.13 |
| 4/03/2025 | 5.49 | 5.54 | 5.25 | 5.33 | 1,263,298 | 5.33 |
| 4/02/2025 | 5.56 | 5.79 | 5.56 | 5.77 | 5,149,143 | 5.77 |
| 4/01/2025 | 5.53 | 5.70 | 5.42 | 5.64 | 514,286 | 5.64 |
| 3/31/2025 | 5.45 | 5.58 | 5.32 | 5.57 | 1,063,581 | 5.57 |
| 3/28/2025 | 5.89 | 5.89 | 5.46 | 5.48 | 441,463 | 5.48 |
| 3/27/2025 | 5.81 | 5.96 | 5.73 | 5.92 | 1,245,723 | 5.92 |
| 3/26/2025 | 5.89 | 5.92 | 5.74 | 5.80 | 395,615 | 5.80 |
| 3/25/2025 | 5.87 | 5.90 | 5.79 | 5.86 | 481,243 | 5.86 |
| 3/24/2025 | 5.84 | 5.98 | 5.83 | 5.90 | 384,405 | 5.90 |
| 3/21/2025 | 5.69 | 5.80 | 5.67 | 5.74 | 759,631 | 5.74 |
| 3/20/2025 | 5.81 | 5.96 | 5.76 | 5.78 | 373,972 | 5.78 |
| 3/19/2025 | 5.74 | 5.89 | 5.68 | 5.88 | 562,526 | 5.88 |
| 3/18/2025 | 5.75 | 5.78 | 5.66 | 5.73 | 656,348 | 5.73 |
| 3/17/2025 | 5.65 | 5.83 | 5.61 | 5.79 | 521,709 | 5.79 |