Repay Holdings Corp. (RPAY)
4.58
+0.16
(+3.62%)
USD |
NASDAQ |
Oct 30, 16:00
4.59
+0.01
(+0.22%)
After-Hours: 20:00
Repay Holdings Price : 4.58 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 4.43 | 4.60 | 4.37 | 4.58 | 298155.0 |
| Oct 29, 2026 | 4.42 | 4.535 | 4.28 | 4.42 | 509750.0 |
| Oct 28, 2026 | 4.29 | 4.45 | 4.185 | 4.42 | 554815.0 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.100 | 4.29 | 404941.0 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.16 | 4.21 | 317016.0 |
| Oct 23, 2026 | 4.28 | 4.365 | 4.23 | 4.36 | 406191.0 |
| Oct 22, 2026 | 4.15 | 4.35 | 4.15 | 4.33 | 430315.0 |
| Oct 21, 2026 | 4.06 | 4.21 | 4.06 | 4.16 | 360957.0 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.055 | 4.07 | 355660.0 |
| Oct 19, 2026 | 4.07 | 4.20 | 4.015 | 4.15 | 523418.0 |
| Oct 16, 2026 | 4.17 | 4.17 | 3.93 | 4.03 | 365448.0 |
| Oct 15, 2026 | 4.04 | 4.24 | 4.02 | 4.19 | 438267.0 |
| Oct 14, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | 374138.0 |
| Oct 13, 2026 | 3.84 | 4.005 | 3.835 | 3.95 | 394718.0 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.775 | 3.82 | 238278.0 |
| Oct 09, 2026 | 3.88 | 3.89 | 3.805 | 3.87 | 154337.0 |
| Oct 08, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | 378228.0 |
| Oct 07, 2026 | 3.83 | 3.855 | 3.79 | 3.81 | 147480.0 |
| Oct 06, 2026 | 3.93 | 3.93 | 3.825 | 3.83 | 168112.0 |
| Oct 05, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 276123.0 |
| Oct 02, 2026 | 3.78 | 3.82 | 3.675 | 3.82 | 384177.0 |
| Oct 01, 2026 | 3.64 | 3.77 | 3.635 | 3.73 | 309379.0 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | 637349.0 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | 718820.0 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | 444920.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Visa, Inc. | 413.59 |
| USIO, Inc. | 2.92 |
| Remitly Global, Inc. | 24.15 |
| Sezzle, Inc. | 134.85 |
| Cass Information Systems, Inc. | 52.74 |
Price Related Metrics
| PS Ratio | 1.120 |
| PEG Ratio | -0.0363 |
| Price to Book Value | 0.8034 |
| Price to Free Cash Flow | 8.446 |
| Earnings Yield | -44.47% |
| Market Cap | 379.65M |
| PEGY Ratio | -0.0363 |
| Operating PE Ratio | 420.93 |