RPAY Quote, Trading Chart, Repay Holdings Corporation

home / stock / rpay / rpay quote

Stock Information
Company Name: Repay Holdings Corporation
Stock Symbol: RPAY
Market: NASDAQ
Website: repay.com
Menu
RPAY RPAY Quote RPAY Short RPAY News RPAY Articles RPAY Message Board
Get RPAY Alerts

News, Short Squeeze, Breakout and More Instantly...
RPAY Quote
Last:$3.135
Change Percent:10.58%
Open:$2.8
Previous Close:$2.835
High:$3.15
Low:$2.8
Volume:940,414
Last Trade Date Time:03/10/2026 12:45:54 pm
Quotes are delayed by 15 to 20 minutes.
RPAY Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$2.8
Close:$2.835
High:$3.15
Low:$2.8
Volume:940,414
Date:2026-03-09
Open:$2.86
Close:$2.9099
High:$2.889
Low:$2.795
Volume:357,293
Date:2026-03-06
Open:$2.92
Close:$3.035
High:$2.965
Low:$2.825
Volume:329,581
Date:2026-03-05
Open:$3.09
Close:$3.215
High:$3.18
Low:$3.02
Volume:224,117
Date:2026-03-04
Open:$3.03
Close:$2.955
High:$3.275
Low:$2.99
Volume:588,814
Date:2026-03-03
Open:$2.79
Close:$2.965
High:$2.955
Low:$2.7718
Volume:491,102
Date:2026-03-02
Open:$2.7
Close:$2.84
High:$2.9688
Low:$2.7
Volume:424,887
Date:2026-02-27
Open:$2.91
Close:$2.925
High:$2.94
Low:$2.81
Volume:429,093
Date:2026-02-26
Open:$2.97
Close:$2.965
High:$3.029
Low:$2.9
Volume:264,300
Date:2026-02-25
Open:$2.93
Close:$2.945
High:$2.965
Low:$2.83
Volume:267,972
Date:2026-02-24
Open:$3.05
Close:$3.07
High:$3.07
Low:$2.925
Volume:554,102
Date:2026-02-23
Open:$3.22
Close:$3.215
High:$3.23
Low:$3.035
Volume:330,963
Date:2026-02-20
Open:$3.13
Close:$3.135
High:$3.285
Low:$3.13
Volume:508,819
Date:2026-02-19
Open:$3.1
Close:$3.13
High:$3.17
Low:$3.05
Volume:225,613
Date:2026-02-18
Open:$3.08
Close:$3.085
High:$3.145
Low:$3.01
Volume:437,833
Date:2026-02-17
Open:$3.03
Close:$3.03
High:$3.145
Low:$2.9899
Volume:401,479
Date:2026-02-13
Open:$3.01
Close:$3.125
High:$3.115
Low:$2.8
Volume:839,202
Date:2026-02-12
Open:$3.29
Close:$3.265
High:$3.32
Low:$3.11
Volume:433,759
Date:2026-02-11
Open:$3.39
Close:$3.345
High:$3.4
Low:$3.24
Volume:238,451
Date:2026-02-10
Open:$3.25
Close:$3.29
High:$3.385
Low:$3.23
Volume:302,405