MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPAY — Repay Holdings Corporation Class A Common Stock
NasdaqRepay Holdings Corporation Class A Common Stock
$3.87
+0.06(+1.57%)
- O
- 3.81
- H
- 3.89
- L
- 3.81
- V
- 371.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.87
Period Return+0.78%
Period High$6.06
Period Low$2.30
Avg Daily Volume1.15M
Total Trading Days365
RPAY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.81 | $3.89 | $3.81 | $3.87 | +$0.06 | +1.57% | 371,968 | $3.86 | $3.81 $3.89 |
| Oct 7, 2026 | $3.83 | $3.86 | $3.79 | $3.81 | $-0.02 | -0.52% | 147,480 | $3.82 | $3.79 $3.86 |
| Oct 6, 2026 | $3.93 | $3.93 | $3.83 | $3.83 | $-0.07 | -1.79% | 168,112 | $3.86 | $3.83 $3.93 |
| Oct 5, 2026 | $3.80 | $3.93 | $3.80 | $3.90 | +$0.08 | +2.09% | 276,123 | $3.89 | $3.80 $3.93 |
| Oct 2, 2026 | $3.78 | $3.82 | $3.68 | $3.82 | +$0.09 | +2.41% | 384,177 | $3.80 | $3.68 $3.82 |
| Oct 1, 2026 | $3.64 | $3.77 | $3.64 | $3.73 | +$0.11 | +3.04% | 309,379 | $3.71 | $3.64 $3.77 |
| Sep 30, 2026 | $3.75 | $3.78 | $3.60 | $3.62 | $-0.10 | -2.69% | 637,350 | $3.64 | $3.60 $3.78 |
| Sep 29, 2026 | $3.74 | $3.75 | $3.68 | $3.72 | $-0.03 | -0.80% | 718,820 | $3.73 | $3.68 $3.75 |
| Sep 28, 2026 | $3.76 | $3.78 | $3.67 | $3.75 | $-0.04 | -1.06% | 444,920 | $3.74 | $3.67 $3.78 |
| Sep 25, 2026 | $3.94 | $3.94 | $3.75 | $3.79 | $-0.14 | -3.56% | 383,627 | $3.80 | $3.75 $3.94 |
| Sep 24, 2026 | $3.81 | $3.99 | $3.78 | $3.93 | +$0.13 | +3.42% | 350,811 | $3.91 | $3.78 $3.99 |
| Sep 23, 2026 | $3.86 | $3.88 | $3.75 | $3.80 | $-0.09 | -2.31% | 392,890 | $3.82 | $3.75 $3.88 |
| Sep 22, 2026 | $3.95 | $3.97 | $3.72 | $3.89 | $-0.04 | -1.02% | 390,308 | $3.82 | $3.72 $3.97 |
| Sep 21, 2026 | $4.00 | $4.01 | $3.85 | $3.93 | $-0.05 | -1.26% | 338,183 | $3.92 | $3.85 $4.01 |
| Sep 18, 2026 | $3.94 | $3.99 | $3.90 | $3.98 | +$0.03 | +0.76% | 555,431 | $3.97 | $3.90 $3.99 |
| Sep 17, 2026 | $3.85 | $3.98 | $3.80 | $3.95 | +$0.15 | +3.95% | 267,440 | $3.93 | $3.80 $3.98 |
| Sep 16, 2026 | $3.80 | $3.84 | $3.73 | $3.80 | +$0.02 | +0.53% | 315,604 | $3.78 | $3.73 $3.84 |
| Sep 15, 2026 | $3.70 | $3.86 | $3.63 | $3.78 | +$0.08 | +2.16% | 355,377 | $3.78 | $3.63 $3.86 |
| Sep 14, 2026 | $3.57 | $3.71 | $3.54 | $3.70 | +$0.14 | +3.93% | 616,581 | $3.65 | $3.54 $3.71 |
| Sep 11, 2026 | $3.62 | $3.62 | $3.54 | $3.56 | +$0.00 | +0.00% | 322,756 | $3.57 | $3.54 $3.62 |
| Sep 10, 2026 | $3.52 | $3.59 | $3.49 | $3.56 | +$0.01 | +0.28% | 343,358 | $3.55 | $3.49 $3.59 |
| Sep 9, 2026 | $3.67 | $3.69 | $3.52 | $3.55 | $-0.13 | -3.53% | 416,890 | $3.58 | $3.52 $3.69 |
| Sep 8, 2026 | $3.84 | $3.85 | $3.65 | $3.68 | $-0.20 | -5.15% | 402,927 | $3.74 | $3.65 $3.85 |
| Sep 4, 2026 | $3.84 | $3.88 | $3.80 | $3.88 | +$0.00 | +0.00% | 171,466 | $3.85 | $3.80 $3.88 |
| Sep 3, 2026 | $3.87 | $3.90 | $3.78 | $3.88 | +$0.05 | +1.31% | 319,412 | $3.86 | $3.78 $3.90 |
| Sep 2, 2026 | $3.56 | $3.89 | $3.54 | $3.83 | +$0.32 | +9.12% | 727,758 | $3.82 | $3.54 $3.89 |
| Sep 1, 2026 | $3.55 | $3.59 | $3.50 | $3.51 | $-0.08 | -2.23% | 242,032 | $3.52 | $3.50 $3.59 |
| Aug 31, 2026 | $3.70 | $3.70 | $3.51 | $3.59 | $-0.15 | -4.01% | 629,982 | $3.57 | $3.51 $3.70 |
| Aug 28, 2026 | $3.78 | $3.86 | $3.69 | $3.74 | $-0.04 | -1.06% | 386,680 | $3.75 | $3.69 $3.86 |
| Aug 27, 2026 | $3.73 | $3.82 | $3.71 | $3.78 | +$0.02 | +0.53% | 218,602 | $3.77 | $3.71 $3.82 |