RPAY(RPAY)
RPAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $3.88 | $3.89 | $3.81 | $3.87 | 154,336 |
| 10/8/2026 | $3.81 | $3.89 | $3.81 | $3.87 | 378,227 |
| 10/7/2026 | $3.83 | $3.86 | $3.79 | $3.81 | 147,500 |
| 10/6/2026 | $3.93 | $3.93 | $3.83 | $3.83 | 168,111 |
| 10/5/2026 | $3.80 | $3.93 | $3.80 | $3.90 | 276,123 |
| 10/2/2026 | $3.78 | $3.82 | $3.68 | $3.82 | 384,200 |
| 10/1/2026 | $3.64 | $3.77 | $3.64 | $3.73 | 309,400 |
| 9/30/2026 | $3.75 | $3.78 | $3.60 | $3.62 | 637,349 |
| 9/29/2026 | $3.74 | $3.75 | $3.68 | $3.72 | 718,820 |
| 9/28/2026 | $3.76 | $3.78 | $3.67 | $3.75 | 444,920 |
| 9/25/2026 | $3.94 | $3.94 | $3.75 | $3.79 | 383,626 |
| 9/24/2026 | $3.81 | $3.99 | $3.78 | $3.93 | 350,811 |
| 9/23/2026 | $3.86 | $3.88 | $3.75 | $3.80 | 392,900 |
| 9/22/2026 | $3.95 | $3.97 | $3.72 | $3.89 | 390,307 |
| 9/21/2026 | $4.00 | $4.01 | $3.85 | $3.93 | 338,200 |
| 9/18/2026 | $3.94 | $3.99 | $3.90 | $3.98 | 555,430 |
| 9/17/2026 | $3.85 | $3.98 | $3.80 | $3.95 | 267,439 |
| 9/16/2026 | $3.80 | $3.84 | $3.73 | $3.80 | 315,604 |
| 9/15/2026 | $3.70 | $3.86 | $3.63 | $3.78 | 518,921 |
| 9/14/2026 | $3.57 | $3.71 | $3.54 | $3.70 | 619,687 |
| 9/11/2026 | $3.62 | $3.62 | $3.54 | $3.56 | 322,120 |
| 9/10/2026 | $3.52 | $3.59 | $3.49 | $3.56 | 343,400 |
| 9/9/2026 | $3.67 | $3.69 | $3.52 | $3.55 | 416,900 |
| 9/8/2026 | $3.84 | $3.85 | $3.65 | $3.68 | 402,926 |
| 9/4/2026 | $3.84 | $3.88 | $3.80 | $3.88 | 171,500 |
| 9/3/2026 | $3.87 | $3.90 | $3.78 | $3.88 | 319,412 |
| 9/2/2026 | $3.56 | $3.89 | $3.54 | $3.83 | 930,300 |
| 9/1/2026 | $3.55 | $3.59 | $3.50 | $3.51 | 242,032 |
| 8/31/2026 | $3.70 | $3.70 | $3.51 | $3.59 | 636,607 |
| 8/28/2026 | $3.78 | $3.86 | $3.69 | $3.74 | 386,700 |
| 8/27/2026 | $3.73 | $3.82 | $3.71 | $3.78 | 218,601 |
| 8/26/2026 | $3.85 | $3.89 | $3.75 | $3.76 | 268,400 |
| 8/25/2026 | $3.84 | $3.91 | $3.79 | $3.84 | 378,836 |
| 8/24/2026 | $3.99 | $4.03 | $3.78 | $3.84 | 311,321 |
| 8/21/2026 | $3.89 | $4.01 | $3.85 | $4.01 | 290,802 |
| 8/20/2026 | $3.63 | $3.87 | $3.60 | $3.86 | 312,427 |
| 8/19/2026 | $3.66 | $3.79 | $3.65 | $3.69 | 322,900 |
| 8/18/2026 | $3.51 | $3.73 | $3.49 | $3.67 | 347,800 |
| 8/17/2026 | $3.64 | $3.66 | $3.48 | $3.51 | 634,800 |
| 8/14/2026 | $3.85 | $3.87 | $3.65 | $3.66 | 709,123 |
| 8/13/2026 | $3.81 | $3.84 | $3.67 | $3.83 | 820,808 |
| 8/12/2026 | $3.76 | $3.84 | $3.62 | $3.76 | 498,119 |
| 8/11/2026 | $3.98 | $3.98 | $3.68 | $3.70 | 742,634 |
| 8/10/2026 | $3.91 | $3.97 | $3.79 | $3.83 | 453,644 |
| 8/7/2026 | $3.99 | $4.02 | $3.87 | $3.95 | 306,600 |
| 8/6/2026 | $3.99 | $4.04 | $3.86 | $3.99 | 469,640 |
| 8/5/2026 | $4.14 | $4.18 | $3.98 | $4.00 | 255,700 |
| 8/4/2026 | $4.13 | $4.19 | $4.08 | $4.14 | 435,921 |
| 8/3/2026 | $3.99 | $4.15 | $3.97 | $4.14 | 880,583 |
| 7/31/2026 | $3.90 | $4.00 | $3.86 | $4.00 | 548,600 |
| 7/30/2026 | $4.00 | $4.04 | $3.89 | $3.96 | 855,900 |
| 7/29/2026 | $4.16 | $4.22 | $3.96 | $4.04 | 548,000 |
| 7/28/2026 | $4.09 | $4.19 | $4.05 | $4.16 | 334,700 |
| 7/27/2026 | $3.81 | $4.07 | $3.79 | $4.04 | 295,813 |
| 7/24/2026 | $3.60 | $3.83 | $3.58 | $3.80 | 373,038 |
| 7/23/2026 | $3.59 | $3.68 | $3.48 | $3.60 | 511,100 |
| 7/22/2026 | $3.75 | $3.75 | $3.62 | $3.66 | 344,528 |
| 7/21/2026 | $3.83 | $3.89 | $3.71 | $3.74 | 287,796 |
| 7/20/2026 | $3.93 | $3.93 | $3.73 | $3.80 | 305,800 |
| 7/17/2026 | $4.00 | $4.01 | $3.86 | $3.88 | 459,849 |
| 7/16/2026 | $4.07 | $4.14 | $4.04 | $4.06 | 423,300 |
| 7/15/2026 | $3.96 | $4.10 | $3.95 | $4.09 | 318,400 |
| 7/14/2026 | $3.94 | $3.98 | $3.88 | $3.92 | 299,527 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
