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 $402.07 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.61, while $1000 invested 1 year ago would be worth $810.02. This corresponds to total returns of -59.79%, -84.04%, -19%, respectively, with annualized returns of -10.77%, -30.71%, -19%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.08 | 3.88 | 3.88 | 4.14 | 3.88 | 404,377 |
| July 10, 2026 | 4.03 | 4.08 | 4.08 | 4.1 | 4.01 | 293,740 |
| July 09, 2026 | 3.89 | 4.06 | 4.06 | 4.11 | 3.88 | 321,775 |
| July 08, 2026 | 4.07 | 3.91 | 3.91 | 4.07 | 3.89 | 303,882 |
| July 07, 2026 | 4.23 | 4.04 | 4.04 | 4.24 | 4.04 | 308,486 |
| July 06, 2026 | 4.24 | 4.18 | 4.18 | 4.24 | 4.13 | 323,260 |
| July 02, 2026 | 4.21 | 4.24 | 4.24 | 4.26 | 4.15 | 357,633 |
| July 01, 2026 | 4.24 | 4.2 | 4.2 | 4.35 | 4.18 | 812,560 |
| June 30, 2026 | 4.24 | 4.2 | 4.2 | 4.34 | 4.18 | 840,673 |
| June 29, 2026 | 4.27 | 4.26 | 4.26 | 4.55 | 4.2 | 5.55M |
| June 26, 2026 | 3.15 | 3.58 | 3.58 | 3.6 | 3.15 | 1.71M |
| June 25, 2026 | 3.26 | 3.18 | 3.18 | 3.28 | 3.15 | 306,752 |
| June 24, 2026 | 3.19 | 3.26 | 3.26 | 3.29 | 3.16 | 416,098 |
| June 23, 2026 | 3.17 | 3.16 | 3.16 | 3.28 | 3.16 | 407,761 |
| June 22, 2026 | 3.39 | 3.18 | 3.18 | 3.48 | 3.18 | 514,335 |
| June 18, 2026 | 3.33 | 3.39 | 3.39 | 3.42 | 3.21 | 1.05M |
| June 17, 2026 | 3.3 | 3.32 | 3.32 | 3.52 | 3.24 | 738,441 |
| June 16, 2026 | 3.36 | 3.28 | 3.28 | 3.47 | 3.23 | 698,830 |
| June 15, 2026 | 3.38 | 3.37 | 3.37 | 3.45 | 3.32 | 603,446 |
| June 12, 2026 | 3.43 | 3.37 | 3.37 | 3.5 | 3.37 | 266,910 |
| June 11, 2026 | 3.43 | 3.42 | 3.42 | 3.47 | 3.32 | 327,100 |
| June 10, 2026 | 3.44 | 3.38 | 3.38 | 3.48 | 3.37 | 247,827 |
| June 09, 2026 | 3.47 | 3.43 | 3.43 | 3.56 | 3.39 | 285,674 |
| June 08, 2026 | 3.52 | 3.45 | 3.45 | 3.52 | 3.45 | 309,297 |
| June 05, 2026 | 3.69 | 3.47 | 3.47 | 3.69 | 3.46 | 0 |
| June 04, 2026 | 3.7 | 3.72 | 3.72 | 3.77 | 3.66 | 448,694 |
| June 03, 2026 | 3.92 | 3.65 | 3.65 | 3.92 | 3.54 | 737,423 |
| 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 |
AD
