Repay Holdings Corporation
RPAYNASDAQTechnology● Active
$3.48
+$0.01(+0.29%)
Market Cap$306542179
P/E Ratio—
52W High$6.055
52W Low$2.3
Repay Holdings Corporation（RPAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rpay · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.75
Jul 29, 2021
-86.5% from here
5-Year Low5Y
$2.30
Apr 7, 2026
+51.3% from low
IPO Priceadj.
$9.65
Jul 17, 2018
-63.9% since IPO
1 Year Ago
$5.23
Jun 9, 2025
-33.5% in 1Y
5 Years Ago
$24.60
Jun 8, 2021
-85.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RPAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.52 | $3.52 | $3.45 | $3.45 | $3.45 | 272K | -1.99% |
| Jun 5, 2026 | $3.69 | $3.69 | $3.45 | $3.47 | $3.47 | 380K | -5.96% |
| Jun 4, 2026 | $3.70 | $3.77 | $3.66 | $3.72 | $3.72 | 449K | +0.54% |
| Jun 3, 2026 | $3.92 | $3.92 | $3.54 | $3.65 | $3.65 | 759K | -6.89% |
| Jun 2, 2026 | $4.00 | $4.22 | $3.93 | $3.93 | $3.93 | 962K | -1.75% |
| Jun 1, 2026 | $3.87 | $4.13 | $3.82 | $4.03 | $4.03 | 1.2M | +4.13% |
| May 29, 2026 | $3.79 | $3.95 | $3.75 | $3.88 | $3.88 | 467K | +2.37% |
| May 28, 2026 | $3.75 | $3.81 | $3.72 | $3.78 | $3.78 | 360K | +0.80% |
| May 27, 2026 | $3.79 | $3.86 | $3.74 | $3.75 | $3.75 | 391K | -1.06% |
| May 26, 2026 | $3.49 | $3.80 | $3.46 | $3.75 | $3.75 | 550K | +7.45% |
| May 22, 2026 | $3.35 | $3.50 | $3.30 | $3.49 | $3.49 | 402K | +4.18% |
| May 21, 2026 | $3.25 | $3.36 | $3.17 | $3.35 | $3.35 | 288K | +3.08% |
| May 20, 2026 | $3.42 | $3.44 | $3.24 | $3.31 | $3.31 | 824K | -3.22% |
| May 19, 2026 | $3.50 | $3.56 | $3.40 | $3.43 | $3.43 | 435K | -2.00% |
| May 18, 2026 | $3.45 | $3.62 | $3.42 | $3.51 | $3.51 | 476K | +1.74% |
| May 15, 2026 | $3.33 | $3.48 | $3.31 | $3.47 | $3.47 | 602K | +4.20% |
| May 14, 2026 | $3.29 | $3.40 | $3.25 | $3.37 | $3.37 | 442K | +2.43% |
| May 13, 2026 | $3.32 | $3.37 | $3.24 | $3.31 | $3.31 | 866K | -0.30% |
| May 12, 2026 | $3.36 | $3.37 | $3.25 | $3.36 | $3.36 | 406K | +0.00% |
| May 11, 2026 | $3.55 | $3.55 | $3.30 | $3.35 | $3.35 | 550K | -5.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RPAY
Jan 1 → Dec 31 · 6 years2026-5.7%$3.66 → $3.45
-5.7%
2025-52.8%$7.74 → $3.65
-52.8%
2024-9.6%$8.44 → $7.63
-9.6%
2023+3.8%$8.23 → $8.54
+3.8%
2022-56.7%$18.57 → $8.05
-56.7%
2021-26.9%$24.99 → $18.27
-26.9%
Best Year2023 · +3.8%
Worst Year2022 · -56.7%
Positive Years1 / 6
Avg Annual Return-24.7%
6Y Total Return-86.2%
6Y CAGR~-28.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in RPAY?
If you invested $1,000 in RPAY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$361
Total Return-63.9%
CAGR~-12.0% / yr
Profit$-639
Based on Jul 17, 2018 · $9.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Repay Holdings Corporation（RPAY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RPAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RPAY 历史股价FMP 日线复权 OHLCV