Repay Stock Price History
NASDAQ: RPAYConsumer DiscretionaryBusiness ServicesUSD
3.870.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RPAY price history at a glance
The price history for Repay (RPAY) on this page begins on July 16, 2018, when the stock closed at $9.64; it most recently closed at $3.87 on October 5, 2026. The highest price in this record is $28.42, reached on December 21, 2020; the latest close is 86.4% below that peak. Across the 7 complete calendar years in the table, RPAY finished higher in 3 and lower in 4. Its best year was 2020 (+81.8%) and its worst was 2022 (-55.9%).
Over roughly 8 years the share price changed -59.9%, a -10.5% compound annual price return (excluding dividends). In the last 12 months alone, RPAY has lost 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $28.42
- Date of high
- Dec 21, 2020
- Low since 2018
- $2.30
- Date of low
- Apr 6, 2026
- 52-week high
- $5.25
- 52-week low
- $2.30
- IPO year
- 2018
- Last close
- $3.87
RPAY returns
1 week
+1.31%
1 month
+9.01%
3 months
-5.15%
6 months
+28.57%
Year to date
+6.03%
1 year
-20.21%
3 years
-37.78%
5 years
-83.10%
RPAY price return, excluding dividends.
RPAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.87 | +6.91% |
| 2025 | 3.62 | -52.99% |
| 2024 | 7.70 | -9.84% |
| 2023 | 8.54 | +6.09% |
| 2022 | 8.05 | -55.94% |
| 2021 | 18.27 | -32.95% |
| 2020 | 27.25 | +81.79% |
| 2019 | 14.99 | +52.18% |
| 2018* | 9.85 | +2.18% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
RPAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.88 | 3.89 | 3.81 | 3.87 | 0.00% | |
| 3.81 | 3.89 | 3.81 | 3.87 | +1.57% | |
| 3.83 | 3.86 | 3.79 | 3.81 | -0.52% | |
| 3.93 | 3.93 | 3.83 | 3.83 | -1.79% | |
| 3.80 | 3.93 | 3.80 | 3.90 | +2.09% | |
| 3.78 | 3.82 | 3.68 | 3.82 | +2.41% | |
| 3.64 | 3.77 | 3.64 | 3.73 | +3.04% | |
| 3.75 | 3.78 | 3.60 | 3.62 | -2.69% | |
| 3.74 | 3.75 | 3.68 | 3.72 | -0.80% | |
| 3.76 | 3.78 | 3.67 | 3.75 | -1.06% | |
| 3.94 | 3.94 | 3.75 | 3.79 | -3.56% | |
| 3.81 | 3.99 | 3.78 | 3.93 | +3.42% | |
| 3.86 | 3.88 | 3.75 | 3.80 | -2.31% | |
| 3.95 | 3.97 | 3.72 | 3.89 | -1.02% | |
| 4.00 | 4.01 | 3.85 | 3.93 | -1.26% | |
| 3.94 | 3.99 | 3.90 | 3.98 | +0.76% | |
| 3.85 | 3.98 | 3.80 | 3.95 | +3.95% | |
| 3.80 | 3.84 | 3.73 | 3.80 | +0.53% | |
| 3.70 | 3.86 | 3.63 | 3.78 | +2.16% | |
| 3.57 | 3.71 | 3.54 | 3.70 | +3.93% | |
| 3.62 | 3.62 | 3.54 | 3.56 | 0.00% | |
| 3.52 | 3.59 | 3.49 | 3.56 | +0.28% | |
| 3.67 | 3.69 | 3.52 | 3.55 | -3.53% | |
| 3.84 | 3.85 | 3.65 | 3.68 | -5.15% | |
| 3.84 | 3.88 | 3.80 | 3.88 | 0.00% | |
| 3.87 | 3.90 | 3.78 | 3.88 | +1.31% | |
| 3.56 | 3.89 | 3.54 | 3.83 | +9.12% | |
| 3.55 | 3.59 | 3.50 | 3.51 | -2.23% | |
| 3.70 | 3.70 | 3.51 | 3.59 | -4.01% | |
| 3.78 | 3.86 | 3.69 | 3.74 | -1.06% | |
| 3.73 | 3.82 | 3.71 | 3.78 | +0.53% | |
| 3.85 | 3.89 | 3.75 | 3.76 | -2.08% | |
| 3.84 | 3.91 | 3.79 | 3.84 | 0.00% | |
| 3.99 | 4.03 | 3.78 | 3.84 | -4.24% | |
| 3.89 | 4.01 | 3.85 | 4.01 | +3.89% | |
| 3.63 | 3.87 | 3.60 | 3.86 | +4.61% | |
| 3.66 | 3.79 | 3.65 | 3.69 | +0.54% | |
| 3.51 | 3.73 | 3.49 | 3.67 | +4.56% | |
| 3.64 | 3.66 | 3.48 | 3.51 | -4.10% | |
| 3.85 | 3.87 | 3.65 | 3.66 | -4.44% | |
| 3.81 | 3.84 | 3.67 | 3.83 | +1.86% | |
| 3.76 | 3.84 | 3.62 | 3.76 | +1.62% | |
| 3.98 | 3.98 | 3.68 | 3.70 | -3.39% | |
| 3.91 | 3.97 | 3.79 | 3.83 | -3.04% | |
| 3.99 | 4.02 | 3.87 | 3.95 | -1.00% | |
| 3.99 | 4.04 | 3.86 | 3.99 | -0.25% | |
| 4.14 | 4.18 | 3.98 | 4.00 | -3.38% | |
| 4.13 | 4.19 | 4.08 | 4.14 | 0.00% | |
| 3.99 | 4.15 | 3.97 | 4.14 | +3.50% | |
| 3.90 | 4.00 | 3.86 | 4.00 | +1.01% | |
| 4.00 | 4.04 | 3.89 | 3.96 | -1.98% | |
| 4.16 | 4.23 | 3.96 | 4.04 | -2.88% | |
| 4.09 | 4.19 | 4.05 | 4.16 | +2.97% | |
| 3.81 | 4.07 | 3.79 | 4.04 | +6.32% | |
| 3.60 | 3.83 | 3.58 | 3.80 | +5.56% | |
| 3.59 | 3.68 | 3.48 | 3.60 | -1.64% | |
| 3.75 | 3.75 | 3.62 | 3.66 | -2.14% | |
| 3.83 | 3.89 | 3.71 | 3.74 | -1.58% | |
| 3.93 | 3.93 | 3.73 | 3.80 | -2.06% | |
| 4.00 | 4.01 | 3.86 | 3.88 | -4.43% | |
| 4.07 | 4.14 | 4.04 | 4.06 | -0.73% | |
| 3.96 | 4.10 | 3.95 | 4.09 | +4.34% | |
| 3.94 | 3.98 | 3.88 | 3.92 | +1.03% | |
| 4.08 | 4.14 | 3.88 | 3.88 | -4.90% | |
| 4.03 | 4.10 | 4.01 | 4.08 | +0.49% | |
| 3.89 | 4.11 | 3.88 | 4.06 | +3.84% | |
| 4.07 | 4.07 | 3.89 | 3.91 | -3.22% | |
| 4.23 | 4.24 | 4.04 | 4.04 | -3.35% | |
| 4.24 | 4.24 | 4.13 | 4.18 | -1.42% | |
| 4.21 | 4.26 | 4.15 | 4.24 | +0.95% | |
| 4.24 | 4.35 | 4.19 | 4.20 | 0.00% | |
| 4.24 | 4.34 | 4.18 | 4.20 | -1.41% | |
| 4.27 | 4.55 | 4.20 | 4.26 | +18.99% | |
| 3.15 | 3.60 | 3.15 | 3.58 | +12.58% | |
| 3.26 | 3.28 | 3.15 | 3.18 | -2.45% | |
| 3.19 | 3.29 | 3.16 | 3.26 | +3.16% | |
| 3.17 | 3.28 | 3.16 | 3.16 | -0.63% | |
| 3.39 | 3.48 | 3.18 | 3.18 | -6.19% | |
| 3.33 | 3.42 | 3.21 | 3.39 | +2.11% | |
| 3.30 | 3.52 | 3.25 | 3.32 | +1.22% | |
| 3.36 | 3.47 | 3.23 | 3.28 | -2.67% | |
| 3.38 | 3.45 | 3.32 | 3.37 | 0.00% | |
| 3.43 | 3.50 | 3.37 | 3.37 | -1.46% | |
| 3.43 | 3.47 | 3.32 | 3.42 | +1.18% | |
| 3.44 | 3.48 | 3.37 | 3.38 | -1.46% | |
| 3.47 | 3.56 | 3.39 | 3.43 | -0.58% | |
| 3.52 | 3.52 | 3.45 | 3.45 | -0.58% | |
| 3.69 | 3.69 | 3.45 | 3.47 | -6.72% | |
| 3.70 | 3.77 | 3.66 | 3.72 | +1.92% | |
| 3.92 | 3.92 | 3.54 | 3.65 | -7.12% | |
| 4.00 | 4.22 | 3.93 | 3.93 | -2.48% | |
| 3.87 | 4.13 | 3.82 | 4.03 | +3.87% | |
| 3.79 | 3.95 | 3.75 | 3.88 | +2.65% | |
| 3.75 | 3.81 | 3.72 | 3.78 | +0.80% | |
| 3.79 | 3.86 | 3.74 | 3.75 | 0.00% | |
| 3.49 | 3.80 | 3.46 | 3.75 | +7.45% | |
| 3.35 | 3.50 | 3.30 | 3.49 | +4.18% | |
| 3.25 | 3.36 | 3.17 | 3.35 | +1.21% | |
| 3.42 | 3.44 | 3.24 | 3.31 | -3.50% | |
| 3.50 | 3.56 | 3.40 | 3.43 | -2.28% | |
| 3.45 | 3.62 | 3.42 | 3.51 | +1.15% | |
| 3.33 | 3.48 | 3.31 | 3.47 | +2.97% | |
| 3.29 | 3.40 | 3.25 | 3.37 | +1.81% | |
| 3.32 | 3.37 | 3.24 | 3.31 | -1.49% | |
| 3.36 | 3.37 | 3.25 | 3.36 | +0.30% | |
| 3.55 | 3.55 | 3.30 | 3.35 | -5.37% | |
| 3.56 | 3.59 | 3.43 | 3.54 | +1.43% | |
| 3.42 | 3.56 | 3.40 | 3.49 | +1.16% | |
| 3.57 | 3.60 | 3.44 | 3.45 | -3.36% | |
| 3.83 | 3.94 | 3.50 | 3.57 | -10.75% | |
| 3.86 | 4.11 | 3.85 | 4.00 | +3.63% | |
| 3.86 | 3.88 | 3.74 | 3.86 | +1.85% | |
| 3.76 | 3.84 | 3.67 | 3.79 | +0.53% | |
| 4.01 | 4.02 | 3.76 | 3.77 | -7.14% | |
| 3.95 | 4.16 | 3.95 | 4.06 | +0.50% | |
| 3.75 | 4.14 | 3.71 | 4.04 | +10.38% | |
| 4.00 | 4.03 | 3.63 | 3.66 | -8.96% | |
| 3.90 | 4.10 | 3.82 | 4.02 | +1.52% | |
| 3.83 | 3.97 | 3.76 | 3.96 | +3.94% | |
| 4.02 | 4.09 | 3.80 | 3.81 | -5.93% | |
| 4.08 | 4.15 | 3.87 | 4.05 | -1.46% | |
| 3.98 | 4.29 | 3.73 | 4.11 | +29.25% | |
| 3.13 | 3.22 | 3.10 | 3.18 | +0.95% | |
| 3.07 | 3.20 | 3.07 | 3.15 | +2.61% | |
| 3.17 | 3.29 | 3.04 | 3.07 | -1.29% | |
| 2.96 | 3.13 | 2.92 | 3.11 | +3.32% | |
| 2.88 | 3.14 | 2.88 | 3.01 | +5.24% | |
| 2.70 | 2.87 | 2.64 | 2.86 | +5.15% | |
| 2.46 | 2.73 | 2.45 | 2.72 | +13.33% | |
| 2.44 | 2.49 | 2.30 | 2.40 | -2.04% | |
| 2.58 | 2.69 | 2.45 | 2.45 | -5.04% | |
| 2.60 | 2.60 | 2.40 | 2.58 | +0.39% | |
| 2.67 | 2.69 | 2.40 | 2.57 | -1.15% | |
| 3.09 | 3.10 | 2.59 | 2.60 | -16.67% | |
| 3.27 | 3.33 | 3.06 | 3.12 | +1.96% | |
| 3.01 | 3.09 | 3.00 | 3.06 | +0.66% | |
| 3.02 | 3.13 | 3.00 | 3.04 | -1.30% | |
| 2.79 | 3.10 | 2.79 | 3.08 | +11.19% | |
| 2.74 | 2.81 | 2.73 | 2.77 | -0.36% | |
| 2.67 | 2.79 | 2.62 | 2.78 | +7.34% | |
| 2.65 | 2.68 | 2.56 | 2.59 | -2.26% | |
| 2.77 | 2.80 | 2.64 | 2.65 | -4.68% | |
| 2.87 | 2.89 | 2.77 | 2.78 | -4.14% | |
| 2.69 | 2.92 | 2.67 | 2.90 | +9.02% | |
| 2.68 | 2.71 | 2.56 | 2.66 | -0.37% | |
| 2.71 | 2.77 | 2.66 | 2.67 | -1.48% | |
| 2.78 | 2.91 | 2.69 | 2.71 | -4.58% | |
| 2.98 | 3.03 | 2.81 | 2.84 | -6.58% | |
| 2.80 | 3.16 | 2.80 | 3.04 | +8.19% | |
| 2.86 | 2.89 | 2.78 | 2.81 | -4.42% | |
| 2.92 | 2.97 | 2.83 | 2.94 | -2.97% | |
| 3.09 | 3.18 | 2.95 | 3.03 | -2.57% | |
| 3.03 | 3.28 | 2.99 | 3.11 | +3.67% | |
| 2.79 | 3.02 | 2.77 | 3.00 | +3.45% | |
| 2.70 | 3.00 | 2.70 | 2.90 | +4.32% | |
| 2.91 | 2.94 | 2.77 | 2.78 | -5.76% | |
| 2.97 | 3.03 | 2.90 | 2.95 | -1.34% | |
| 2.93 | 3.00 | 2.83 | 2.99 | +3.10% | |
| 3.05 | 3.07 | 2.88 | 2.90 | -5.23% | |
| 3.22 | 3.23 | 3.04 | 3.06 | -6.42% | |
| 3.13 | 3.29 | 3.13 | 3.27 | +4.14% | |
| 3.10 | 3.18 | 3.05 | 3.14 | -0.63% | |
| 3.08 | 3.20 | 3.01 | 3.16 | +3.61% | |
| 3.03 | 3.15 | 2.99 | 3.05 | +0.66% | |
| 3.01 | 3.12 | 2.80 | 3.03 | -0.33% | |
| 3.29 | 3.32 | 3.01 | 3.04 | -7.32% | |
| 3.39 | 3.40 | 3.22 | 3.28 | -2.38% | |
| 3.25 | 3.39 | 3.23 | 3.36 | +3.38% | |
| 3.38 | 3.39 | 3.24 | 3.25 | -3.85% | |
| 3.38 | 3.42 | 3.33 | 3.38 | +0.60% | |
| 3.44 | 3.48 | 3.31 | 3.36 | -2.33% | |
| 3.38 | 3.47 | 3.30 | 3.44 | +2.08% | |
| 3.47 | 3.48 | 3.30 | 3.37 | -3.44% | |
| 3.50 | 3.58 | 3.47 | 3.49 | 0.00% | |
| 3.52 | 3.57 | 3.47 | 3.49 | -1.41% | |
| 3.50 | 3.56 | 3.43 | 3.54 | +0.57% | |
| 3.52 | 3.58 | 3.47 | 3.52 | +0.86% | |
| 3.45 | 3.52 | 3.41 | 3.49 | +0.58% | |
| 3.59 | 3.61 | 3.47 | 3.47 | -3.07% | |
| 3.63 | 3.66 | 3.56 | 3.58 | -1.65% | |
| 3.53 | 3.73 | 3.53 | 3.64 | +3.70% | |
| 3.42 | 3.57 | 3.40 | 3.51 | +3.24% | |
| 3.47 | 3.53 | 3.38 | 3.40 | -3.95% | |
| 3.61 | 3.62 | 3.49 | 3.54 | -1.67% | |
| 3.58 | 3.68 | 3.54 | 3.60 | +0.84% | |
| 3.54 | 3.58 | 3.49 | 3.57 | +1.13% | |
| 3.81 | 3.84 | 3.51 | 3.53 | -7.59% | |
| 3.76 | 3.87 | 3.74 | 3.82 | +0.53% | |
| 3.80 | 3.84 | 3.70 | 3.80 | 0.00% | |
| 3.75 | 3.89 | 3.75 | 3.80 | +0.80% | |
| 3.64 | 3.78 | 3.60 | 3.77 | +3.57% | |
| 3.63 | 3.67 | 3.59 | 3.64 | -0.55% | |
| 3.61 | 3.79 | 3.61 | 3.66 | +1.10% | |
| 3.66 | 3.69 | 3.62 | 3.62 | -0.82% | |
| 3.57 | 3.66 | 3.57 | 3.65 | +2.24% | |
| 3.68 | 3.70 | 3.57 | 3.57 | -2.99% | |
| 3.70 | 3.73 | 3.67 | 3.68 | -0.81% | |
| 3.68 | 3.73 | 3.64 | 3.71 | 0.00% | |
| 3.65 | 3.74 | 3.61 | 3.71 | +1.64% | |
| 3.78 | 3.80 | 3.64 | 3.65 | -3.44% | |
| 3.80 | 3.99 | 3.75 | 3.78 | -0.26% | |
| 3.91 | 3.97 | 3.75 | 3.79 | -3.07% | |
| 3.85 | 3.98 | 3.82 | 3.91 | +2.09% | |
| 3.69 | 3.88 | 3.67 | 3.83 | +3.79% | |
| 3.37 | 3.69 | 3.33 | 3.69 | +8.53% | |
| 3.48 | 3.48 | 3.36 | 3.40 | -1.45% | |
| 3.50 | 3.52 | 3.31 | 3.45 | -0.58% | |
| 3.43 | 3.49 | 3.35 | 3.47 | +1.46% | |
| 3.51 | 3.56 | 3.38 | 3.42 | -2.56% | |
| 3.42 | 3.52 | 3.40 | 3.51 | +2.93% | |
| 3.51 | 3.51 | 3.37 | 3.41 | -2.57% | |
| 3.48 | 3.54 | 3.45 | 3.50 | +0.57% | |
| 3.51 | 3.54 | 3.42 | 3.48 | -0.57% | |
| 3.40 | 3.56 | 3.40 | 3.50 | +2.64% | |
| 3.35 | 3.46 | 3.32 | 3.41 | +1.79% | |
| 3.29 | 3.42 | 3.26 | 3.35 | +0.90% | |
| 3.32 | 3.39 | 3.27 | 3.32 | +0.30% | |
| 3.29 | 3.39 | 3.29 | 3.31 | +0.30% | |
| 3.17 | 3.34 | 3.17 | 3.30 | +4.76% | |
| 3.14 | 3.19 | 3.07 | 3.15 | -0.32% | |
| 3.01 | 3.19 | 2.98 | 3.16 | +5.33% | |
| 3.11 | 3.14 | 2.98 | 3.00 | -2.28% | |
| 3.33 | 3.33 | 3.06 | 3.07 | -7.81% | |
| 3.35 | 3.37 | 3.25 | 3.33 | -0.89% | |
| 3.55 | 3.55 | 3.33 | 3.36 | -5.88% | |
| 3.48 | 3.61 | 3.38 | 3.57 | +2.00% | |
| 3.56 | 3.65 | 3.45 | 3.50 | -3.05% | |
| 3.75 | 3.83 | 3.58 | 3.61 | -4.75% | |
| 3.52 | 4.00 | 3.27 | 3.79 | +1.34% | |
| 3.87 | 3.90 | 3.70 | 3.74 | -1.58% | |
| 3.86 | 3.92 | 3.75 | 3.80 | -2.06% | |
| 4.19 | 4.25 | 3.86 | 3.88 | -8.27% | |
| 4.16 | 4.25 | 4.13 | 4.23 | +2.42% | |
| 4.33 | 4.33 | 4.12 | 4.13 | -4.84% | |
| 4.29 | 4.41 | 4.20 | 4.34 | +1.17% | |
| 4.44 | 4.51 | 4.25 | 4.29 | -3.38% | |
| 4.85 | 4.87 | 4.42 | 4.44 | -8.45% | |
| 5.15 | 5.15 | 4.82 | 4.85 | -6.73% | |
| 5.05 | 5.25 | 4.97 | 5.20 | +2.97% | |
| 5.14 | 5.18 | 4.88 | 5.05 | -0.79% | |
| 4.56 | 5.09 | 4.54 | 5.09 | +13.62% | |
| 4.38 | 4.52 | 4.30 | 4.48 | +2.28% | |
| 4.46 | 4.48 | 4.32 | 4.38 | -1.57% | |
| 4.51 | 4.57 | 4.44 | 4.45 | -1.33% | |
| 4.66 | 4.75 | 4.49 | 4.51 | -2.59% | |
| 4.53 | 4.67 | 4.47 | 4.63 | +1.31% | |
| 4.77 | 4.80 | 4.54 | 4.57 | -4.79% | |
| 4.69 | 4.80 | 4.65 | 4.80 | +3.67% | |
| 4.65 | 4.74 | 4.60 | 4.63 | -2.11% | |
| 4.67 | 4.77 | 4.56 | 4.73 | +3.05% | |
| 4.86 | 4.90 | 4.54 | 4.59 | -5.36% | |
| 4.83 | 4.91 | 4.80 | 4.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPAY chart for longer ranges.