Repay Holdings Corporation (RPAY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RPAY Historical Return
If you invested $1000 in Repay Holdings Corporation (RPAY) since IPO date, it would be worth $435.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $208.64, while $1000 invested 1 year ago would be worth $1,163.43. This corresponds to total returns of -56.48%, -79.14%, 16.34%, respectively, with annualized returns of -9.51%, -26.89%, 16.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RPAY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.08 | 4.2 | 4.2 | 4.24 | 3.88 | 790,188 |
| November 10, 2026 | 4.09 | 4.11 | 4.11 | 4.17 | 3.59 | 1.89M |
| November 09, 2026 | 4.44 | 4.49 | 4.49 | 4.6 | 4.44 | 442,919 |
| November 06, 2026 | 4.53 | 4.4 | 4.4 | 4.55 | 4.36 | 523,561 |
| November 05, 2026 | 4.76 | 4.56 | 4.56 | 4.76 | 4.45 | 714,923 |
| November 04, 2026 | 4.61 | 4.75 | 4.75 | 4.79 | 4.61 | 410,845 |
| November 03, 2026 | 4.7 | 4.52 | 4.52 | 4.73 | 4.51 | 318,754 |
| November 02, 2026 | 4.67 | 4.7 | 4.7 | 4.76 | 4.56 | 509,034 |
| October 30, 2026 | 4.43 | 4.58 | 4.58 | 4.6 | 4.37 | 298,149 |
| October 29, 2026 | 4.37 | 4.42 | 4.42 | 4.54 | 4.28 | 509,748 |
| October 28, 2026 | 4.29 | 4.42 | 4.42 | 4.45 | 4.18 | 554,587 |
| October 27, 2026 | 4.25 | 4.29 | 4.29 | 4.3 | 4.1 | 404,638 |
| October 26, 2026 | 4.36 | 4.21 | 4.21 | 4.36 | 4.16 | 316,842 |
| October 23, 2026 | 4.28 | 4.36 | 4.36 | 4.37 | 4.23 | 406,189 |
| October 22, 2026 | 4.15 | 4.33 | 4.33 | 4.35 | 4.15 | 430,302 |
| October 21, 2026 | 4.06 | 4.16 | 4.16 | 4.21 | 4.06 | 360,957 |
| October 20, 2026 | 4.18 | 4.07 | 4.07 | 4.18 | 4.06 | 355,658 |
| October 19, 2026 | 4.07 | 4.15 | 4.15 | 4.2 | 4.01 | 523,418 |
| October 16, 2026 | 4.17 | 4.03 | 4.03 | 4.17 | 3.93 | 365,085 |
| October 15, 2026 | 4.04 | 4.19 | 4.19 | 4.24 | 4.02 | 438,245 |
| October 14, 2026 | 3.88 | 4 | 4 | 4 | 3.83 | 372,107 |
| October 13, 2026 | 3.84 | 3.95 | 3.95 | 4.01 | 3.84 | 394,718 |
| October 12, 2026 | 3.86 | 3.82 | 3.82 | 3.89 | 3.78 | 238,277 |
| October 09, 2026 | 3.88 | 3.87 | 3.87 | 3.89 | 3.81 | 154,335 |
| October 08, 2026 | 3.81 | 3.87 | 3.87 | 3.89 | 3.81 | 378,205 |
| October 07, 2026 | 3.85 | 3.81 | 3.81 | 3.86 | 3.79 | 147,476 |
| October 06, 2026 | 3.93 | 3.83 | 3.83 | 3.93 | 3.83 | 168,102 |
| October 05, 2026 | 3.8 | 3.9 | 3.9 | 3.93 | 3.8 | 263,631 |
| October 02, 2026 | 3.78 | 3.82 | 3.82 | 3.82 | 3.68 | 175,864 |
| October 01, 2026 | 3.64 | 3.73 | 3.73 | 3.77 | 3.64 | 301,840 |
| September 30, 2026 | 3.75 | 3.62 | 3.62 | 3.78 | 3.6 | 630,985 |
| September 29, 2026 | 3.74 | 3.72 | 3.72 | 3.75 | 3.68 | 700,395 |
| September 28, 2026 | 3.76 | 3.75 | 3.75 | 3.78 | 3.67 | 433,977 |
| September 25, 2026 | 3.94 | 3.79 | 3.79 | 3.94 | 3.75 | 383,625 |
| September 24, 2026 | 3.81 | 3.93 | 3.93 | 3.99 | 3.78 | 336,247 |
| September 23, 2026 | 3.86 | 3.8 | 3.8 | 3.88 | 3.75 | 384,763 |
| September 22, 2026 | 3.95 | 3.89 | 3.89 | 3.97 | 3.72 | 390,305 |
| September 21, 2026 | 3.86 | 3.93 | 3.93 | 3.95 | 3.86 | 327,666 |
| September 18, 2026 | 3.94 | 3.98 | 3.98 | 3.99 | 3.9 | 555,403 |
| September 17, 2026 | 3.85 | 3.95 | 3.95 | 3.98 | 3.8 | 261,287 |
| September 16, 2026 | 3.8 | 3.8 | 3.8 | 3.84 | 3.73 | 315,602 |
| September 15, 2026 | 3.7 | 3.78 | 3.78 | 3.86 | 3.63 | 369,711 |
| September 11, 2026 | 3.62 | 3.56 | 3.56 | 3.62 | 3.54 | 321,484 |
| September 10, 2026 | 3.52 | 3.56 | 3.56 | 3.59 | 3.49 | 343,355 |
| September 09, 2026 | 3.67 | 3.55 | 3.55 | 3.69 | 3.52 | 401,743 |
| September 08, 2026 | 3.84 | 3.68 | 3.68 | 3.85 | 3.65 | 402,370 |
| September 04, 2026 | 3.84 | 3.88 | 3.88 | 3.88 | 3.8 | 170,453 |
| September 03, 2026 | 3.87 | 3.88 | 3.88 | 3.9 | 3.78 | 306,892 |
| September 02, 2026 | 3.56 | 3.83 | 3.83 | 3.89 | 3.54 | 727,758 |
| September 01, 2026 | 3.55 | 3.51 | 3.51 | 3.59 | 3.5 | 240,411 |
| August 31, 2026 | 3.7 | 3.59 | 3.59 | 3.7 | 3.51 | 636,547 |
| August 28, 2026 | 3.78 | 3.74 | 3.74 | 3.86 | 3.69 | 386,680 |
| August 27, 2026 | 3.73 | 3.78 | 3.78 | 3.82 | 3.71 | 218,601 |
| August 26, 2026 | 3.85 | 3.76 | 3.76 | 3.89 | 3.75 | 268,374 |
| August 25, 2026 | 3.84 | 3.84 | 3.84 | 3.91 | 3.79 | 378,834 |
| August 24, 2026 | 3.99 | 3.84 | 3.84 | 4.03 | 3.78 | 311,314 |
| August 21, 2026 | 3.89 | 4.01 | 4.01 | 4.01 | 3.85 | 290,749 |
| August 20, 2026 | 3.63 | 3.86 | 3.86 | 3.87 | 3.6 | 312,375 |
| August 19, 2026 | 3.66 | 3.69 | 3.69 | 3.79 | 3.65 | 0 |
| August 18, 2026 | 3.51 | 3.67 | 3.67 | 3.73 | 3.49 | 347,782 |
AD
