Want to see RPAY full AI Analyst Report?
Repay Holdings (RPAY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.43 | 4.60 | 4.37 | 4.58 | 4.58 | +3.62% | 298,149 | 0.74 |
| Oct 29, 2026 | 4.42 | 4.54 | 4.28 | 4.42 | 4.42 | +0.00% | 509,748 | 1.25 |
| Oct 28, 2026 | 4.29 | 4.45 | 4.19 | 4.42 | 4.42 | +3.03% | 554,587 | 1.36 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.10 | 4.29 | 4.29 | +1.90% | 404,638 | 0.97 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.16 | 4.21 | 4.21 | -3.44% | 316,842 | 0.76 |
| Oct 23, 2026 | 4.28 | 4.37 | 4.23 | 4.36 | 4.36 | +0.69% | 406,189 | 0.97 |
| Oct 22, 2026 | 4.15 | 4.35 | 4.15 | 4.33 | 4.33 | +4.09% | 430,302 | 1.04 |
| Oct 21, 2026 | 4.06 | 4.21 | 4.06 | 4.16 | 4.16 | +2.21% | 360,957 | 0.87 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.06 | 4.07 | 4.07 | -1.93% | 355,660 | 0.85 |
| Oct 19, 2026 | 4.07 | 4.20 | 4.02 | 4.15 | 4.15 | +2.98% | 523,418 | 1.26 |
| Oct 16, 2026 | 4.17 | 4.17 | 3.93 | 4.03 | 4.03 | -3.82% | 365,085 | 0.88 |
| Oct 15, 2026 | 4.04 | 4.24 | 4.02 | 4.19 | 4.19 | +4.75% | 438,267 | 1.06 |
| Oct 14, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | 4.00 | +1.27% | 374,138 | 0.91 |
| Oct 13, 2026 | 3.84 | 4.01 | 3.84 | 3.95 | 3.95 | +3.40% | 394,718 | 0.95 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.78 | 3.82 | 3.82 | -1.29% | 238,278 | 0.57 |
| Oct 09, 2026 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | +0.00% | 154,336 | 0.37 |
| Oct 08, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | 3.87 | +1.57% | 378,227 | 0.91 |
| Oct 07, 2026 | 3.83 | 3.86 | 3.79 | 3.81 | 3.81 | -0.52% | 147,480 | 0.35 |
| Oct 06, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -1.79% | 168,111 | 0.40 |
| Oct 05, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | +2.09% | 263,631 | 0.62 |
| Oct 02, 2026 | 3.78 | 3.82 | 3.68 | 3.82 | 3.82 | +2.41% | 384,177 | 0.91 |
| Oct 01, 2026 | 3.64 | 3.77 | 3.64 | 3.73 | 3.73 | +3.04% | 301,840 | 0.71 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | 3.62 | -2.69% | 637,349 | 1.55 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | 3.72 | -0.80% | 718,820 | 1.77 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | 3.75 | -1.06% | 444,920 | 1.08 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.75 | 3.79 | 3.79 | -3.56% | 383,626 | 0.91 |
| Sep 24, 2026 | 3.81 | 3.99 | 3.78 | 3.93 | 3.93 | +3.42% | 350,811 | 0.70 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.80 | 3.80 | -2.31% | 392,890 | 0.75 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | 3.89 | -1.02% | 390,307 | 0.75 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | 3.93 | -1.26% | 338,183 | 0.65 |
| Sep 18, 2026 | 3.94 | 3.99 | 3.90 | 3.98 | 3.98 | +0.76% | 555,430 | 1.07 |
| Sep 17, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | 3.95 | +3.95% | 261,287 | 0.50 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | +0.53% | 315,604 | 0.59 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | 3.78 | +2.16% | 518,921 | 0.96 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | 3.70 | +3.93% | 619,687 | 1.15 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | +0.00% | 322,120 | 0.59 |
| Sep 10, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | 3.56 | +0.28% | 343,358 | 0.63 |
| Sep 09, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -3.53% | 416,889 | 0.77 |
| Sep 08, 2026 | 3.84 | 3.85 | 3.65 | 3.68 | 3.68 | -5.15% | 402,926 | 0.75 |
| Sep 07, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | +0.00% | 171,465 | 0.31 |
| Sep 03, 2026 | 3.87 | 3.90 | 3.78 | 3.88 | 3.88 | +1.31% | 304,569 | 0.56 |
| Sep 02, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | 3.83 | +9.12% | 930,263 | 1.73 |
| Sep 01, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 240,411 | 0.44 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | 3.59 | -4.01% | 636,607 | 1.15 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | 3.74 | -1.06% | 386,680 | 0.68 |
| Aug 27, 2026 | 3.73 | 3.82 | 3.71 | 3.78 | 3.78 | +0.53% | 218,601 | 0.38 |
| Aug 26, 2026 | 3.85 | 3.89 | 3.75 | 3.76 | 3.76 | -2.08% | 268,375 | 0.47 |
| Aug 25, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | 3.84 | +0.00% | 378,834 | 0.66 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.78 | 3.84 | 3.84 | -4.24% | 311,321 | 0.54 |
