Repay Holdings Corporation (RPAY) NASDAQ

3.93

-0.1(-2.48%)

Updated at June 02 04:00PM

Currency In USD

RPAY Historical Return

If you invested $1000 in Repay Holdings Corporation (RPAY) since IPO date, it would be worth $407.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $169.03, while $1000 invested 1 year ago would be worth $769.08. This corresponds to total returns of -59.27%, -83.1%, -23.09%, respectively, with annualized returns of -10.77%, -29.91%, -23.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RPAY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4	3.93	3.93	4.22	3.93	962,285
June 01, 2026	3.87	4.03	4.03	4.13	3.82	1.19M
May 29, 2026	3.79	3.88	3.88	3.95	3.75	466,245
May 28, 2026	3.75	3.78	3.78	3.81	3.72	360,240
May 27, 2026	3.79	3.75	3.75	3.86	3.74	390,696
May 26, 2026	3.49	3.75	3.75	3.8	3.46	550,427
May 22, 2026	3.35	3.49	3.49	3.5	3.3	402,440
May 21, 2026	3.25	3.35	3.35	3.36	3.17	287,361
May 20, 2026	3.42	3.31	3.31	3.44	3.25	823,474
May 19, 2026	3.5	3.43	3.43	3.56	3.4	435,019
May 18, 2026	3.45	3.51	3.51	3.62	3.42	476,198
May 15, 2026	3.33	3.47	3.47	3.48	3.31	601,921
May 14, 2026	3.29	3.37	3.37	3.4	3.25	442,417
May 13, 2026	3.32	3.31	3.31	3.37	3.24	865,682
May 12, 2026	3.36	3.36	3.36	3.37	3.25	405,941
May 11, 2026	3.55	3.35	3.35	3.55	3.3	549,567
May 08, 2026	3.56	3.54	3.54	3.59	3.43	577,906
May 07, 2026	3.42	3.49	3.49	3.56	3.4	466,790
May 06, 2026	3.57	3.45	3.45	3.6	3.44	794,461
May 05, 2026	3.83	3.57	3.57	3.94	3.5	1.3M
May 04, 2026	3.86	4	4	4.11	3.85	1.31M
May 01, 2026	3.86	3.86	3.86	3.88	3.74	1.46M
April 30, 2026	3.76	3.79	3.79	3.84	3.67	767,397
April 29, 2026	4.01	3.77	3.77	4.02	3.76	793,075
April 28, 2026	3.95	4.06	4.06	4.15	3.95	996,354
April 27, 2026	3.75	4.04	4.04	4.14	3.71	1.84M
April 24, 2026	4	3.66	3.66	4.03	3.63	1.55M
April 23, 2026	3.9	4.02	4.02	4.1	3.82	2.8M
April 22, 2026	3.83	3.96	3.96	3.97	3.76	1.12M
April 21, 2026	4.02	3.81	3.81	4.09	3.8	1.29M
April 20, 2026	4.08	4.05	4.05	4.15	3.87	3.73M
April 17, 2026	3.98	4.11	4.11	4.29	3.73	24.94M
April 16, 2026	3.13	3.18	3.18	3.22	3.1	541,610
April 15, 2026	3.07	3.15	3.15	3.2	3.07	704,980
April 14, 2026	3.17	3.07	3.07	3.29	3.04	947,469
April 13, 2026	2.96	3.11	3.11	3.13	2.92	996,311
April 10, 2026	2.9	3.01	3.01	3.14	2.89	1.84M
April 09, 2026	2.7	2.86	2.86	2.87	2.64	1.62M
April 08, 2026	2.46	2.72	2.72	2.73	2.44	2.81M
April 07, 2026	2.44	2.4	2.4	2.49	2.3	2.85M
April 06, 2026	2.58	2.45	2.45	2.69	2.45	1.35M
April 02, 2026	2.6	2.58	2.58	2.6	2.4	2.92M
April 01, 2026	2.67	2.57	2.57	2.69	2.4	2.57M
March 31, 2026	3.09	2.6	2.6	3.1	2.59	2.4M
March 30, 2026	3.27	3.12	3.12	3.33	3.06	941,347
March 27, 2026	3.01	3.06	3.06	3.09	3	908,676
March 26, 2026	3.02	3.04	3.04	3.13	3	1.3M
March 25, 2026	2.79	3.08	3.08	3.1	2.79	1.74M
March 24, 2026	2.74	2.77	2.77	2.81	2.73	894,200
March 23, 2026	2.67	2.78	2.78	2.79	2.62	1.17M
March 20, 2026	2.65	2.59	2.59	2.68	2.56	1.06M
March 19, 2026	2.77	2.65	2.65	2.8	2.63	753,970
March 18, 2026	2.87	2.78	2.78	2.88	2.77	935,075
March 17, 2026	2.69	2.9	2.9	2.92	2.67	1.3M
March 16, 2026	2.68	2.66	2.66	2.71	2.56	1.14M
March 13, 2026	2.71	2.67	2.67	2.77	2.66	1.15M
March 12, 2026	2.78	2.71	2.71	2.91	2.69	1.18M
March 11, 2026	2.98	2.84	2.84	3.03	2.81	1.87M
March 10, 2026	2.8	3.04	3.04	3.16	2.8	2.78M
March 09, 2026	2.86	2.81	2.81	2.89	2.78	1.39M