Repay Holdings Corp (RPAY)

10.34 -0.06 (-0.53%) USD  |  NASDAQ  |  May 03, 16:00
10.34 0.00 (0.00%) After-Hours: 18:07
More

Repay Holdings Price: 10.34 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
May 02, 2024 10.29 10.52 10.24 10.40 481343.0
May 01, 2024 10.11 10.37 10.00 10.16 765879.0
Apr 30, 2024 9.97 10.31 9.92 10.17 620931.0
Apr 29, 2024 10.25 10.44 9.985 10.08 559499.0
Apr 26, 2024 10.03 10.23 9.98 10.17 688233.0
Apr 25, 2024 9.75 10.03 9.59 10.01 325106.0
Apr 24, 2024 9.97 10.02 9.82 9.94 473839.0
Apr 23, 2024 9.75 10.12 9.550 10.08 512872.0
Apr 22, 2024 9.72 9.755 9.51 9.72 278157.0
Apr 19, 2024 9.44 9.69 9.44 9.63 450985.0
Apr 18, 2024 9.58 9.59 9.43 9.50 475407.0
Apr 17, 2024 9.53 9.57 9.36 9.53 412751.0
Apr 16, 2024 9.48 9.53 9.36 9.40 344428.0
Apr 15, 2024 9.99 10.04 9.50 9.57 356773.0
Apr 12, 2024 9.83 10.03 9.81 9.98 307921.0
Apr 11, 2024 9.97 10.00 9.795 9.88 695942.0
Apr 10, 2024 9.94 10.07 9.84 9.92 431090.0
Apr 09, 2024 10.29 10.34 10.22 10.31 332452.0
Apr 08, 2024 10.20 10.54 10.12 10.29 410481.0
Apr 05, 2024 10.13 10.20 10.03 10.07 384633.0
Apr 04, 2024 10.65 10.65 10.09 10.13 454275.0
Apr 03, 2024 10.28 10.49 10.12 10.47 566661.0
Apr 02, 2024 10.63 10.66 10.28 10.35 845928.0
Apr 01, 2024 11.04 11.06 10.72 10.78 454547.0
Mar 28, 2024 11.05 11.20 10.94 11.00 737294.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

4.38
Minimum
Nov 09 2022
27.90
Maximum
Dec 22 2020
14.98
Average
13.62
Median

Price Benchmarks

PAR Technology Corp 44.70
Block Inc 69.45
Shift4 Payments Inc 59.37
Issuer Direct Corp 11.61
WaveDancer Inc 2.16

Price Related Metrics

PS Ratio 3.139
Price to Book Value 1.152
Price to Free Cash Flow 23.72
Earnings Yield -11.99%
Market Cap 938.91M