About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RPAY
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Repay GAAP EPS of -$0.80 misses by $0.76, revenue of $76M beats by $5.77M
- REPAY partners with Maxyfi to modernize collection of payments
- Block, CompoSecure, Payoneer, Repay, Shift4 score Buy ratings at Benchmark
- Repay GAAP EPS of -$0.07
- Repay partners with Kredit Financial for better payment collection management
- Repay expands eCash payment acceptance capabilities for bill pay and loan installments
- Repay Non-GAAP EPS of $0.19 in-line, revenue of $71.8M beats by $4.29M
- Repay Holdings integrates new B2B payments feature with AccountMate
- Repay GAAP EPS of -$0.30 misses by $0.29, revenue of $74.54M beats by $4.58M
- Repay Q4 results mixed, co guides FY 2023 revenue below consensus
- Repay sells fuel & propane management business Blue Cow for $41M
- Paychex, Fidelity National Information downgraded at Barclays
- Repay stock soars 43% on strong results, constructive outlook
- Repay Non-GAAP EPS of $0.24 beats by $0.04, revenue of $71.56M beats by $3.08M
- Repay Holdings selected by SpendMend to be exclusive provider of accounts payable technology
- Jones Healthcare Group selects REPAY for digital payments
- Repay Non-GAAP EPS of $0.17 misses by $0.03, revenue of $67.44M misses by $1.95M
- Global Payments stock gains as Wall Street cheers EVO Payments deal
- Credit Suisse reevaluates fintech/payment stocks for dimmer macro outlook
- Piper launches cautious coverage on consumer retail stocks amid recession, macro concerns
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 6.4 | 6.28 |
6.47
|
6.22
|
515K | 1.91% | ||||
| May 25, 2023 | 6.28 | 6.6 |
6.6
|
6.27
|
591K | -5.28% | ||||
| May 24, 2023 | 6.63 | 6.76 |
6.8
|
6.38
|
870K | -2.5% | ||||
| May 23, 2023 | 6.8 | 6.75 |
7.07
|
6.73
|
804K | 0% | ||||
| May 22, 2023 | 6.8 | 6.91 |
6.93
|
6.71
|
813K | -1.02% | ||||
| May 19, 2023 | 6.87 | 7.1 |
7.12
|
6.84
|
1.0M | -1.15% | ||||
| May 18, 2023 | 6.95 | 6.83 |
7.03
|
6.66
|
654K | 1.76% | ||||
| May 17, 2023 | 6.83 | 6.68 |
6.96
|
6.44
|
1.1M | 2.71% | ||||
| May 16, 2023 | 6.65 | 7.07 |
7.17
|
6.55
|
1.0M | -6.99% | ||||
| May 15, 2023 | 7.15 | 6.55 |
7.2
|
6.48
|
1.5M | 9.66% | ||||
| May 12, 2023 | 6.52 | 6.52 |
6.66
|
6.29
|
1.2M | 0.15% | ||||
| May 11, 2023 | 6.51 | 5.96 |
6.62
|
5.8
|
689K | 5.17% | ||||
| May 10, 2023 | 6.19 | 6.38 |
6.38
|
6.11
|
1.2M | 0.81% | ||||
| May 9, 2023 | 6.14 | 6.17 |
6.32
|
6.04
|
664K | -2.07% | ||||
| May 8, 2023 | 6.27 | 6.06 |
6.33
|
6.06
|
528K | 3.64% | ||||
| May 5, 2023 | 6.05 | 5.92 |
6.14
|
5.92
|
580K | 5.22% | ||||
| May 4, 2023 | 5.75 | 5.86 |
5.86
|
5.62
|
623K | -0.86% | ||||
| May 3, 2023 | 5.8 | 5.72 |
5.92
|
5.66
|
700K | 2.11% | ||||
| May 2, 2023 | 5.68 | 6.1 |
6.14
|
5.61
|
974K | -7.49% | ||||
| May 1, 2023 | 6.14 | 6.27 |
6.38
|
5.93
|
605K | -2.07% | ||||
| Apr 28, 2023 | 6.27 | 6.22 |
6.32
|
6.07
|
439K | 1.62% | ||||
| Apr 27, 2023 | 6.17 | 6.01 |
6.22
|
6.01
|
588K | 3.18% | ||||
| Apr 26, 2023 | 5.98 | 6.07 |
6.12
|
5.92
|
328K | 0% | ||||
| Apr 25, 2023 | 5.98 | 6.28 |
6.28
|
5.88
|
587K | -6.42% | ||||
| Apr 24, 2023 | 6.39 | 6.52 |
6.52
|
6.33
|
241K | -1.99% | ||||
| Apr 21, 2023 | 6.52 | 6.56 |
6.69
|
6.5
|
399K | -1.36% | ||||
| Apr 20, 2023 | 6.61 | 6.59 |
6.71
|
6.48
|
519K | -1.34% | ||||
| Apr 19, 2023 | 6.7 | 6.66 |
6.82
|
6.61
|
566K | -0.59% | ||||
| Apr 18, 2023 | 6.74 | 6.84 |
6.84
|
6.59
|
433K | -0.59% | ||||
| Apr 17, 2023 | 6.78 | 6.86 |
6.88
|
6.72
|
662K | -1.02% | ||||
| Apr 14, 2023 | 6.85 | 6.81 |
6.9
|
6.73
|
515K | 1.03% | ||||
| Apr 13, 2023 | 6.78 | 6.69 |
6.81
|
6.59
|
308K | 2.73% | ||||
| Apr 12, 2023 | 6.6 | 6.83 |
6.93
|
6.58
|
839K | -2.37% | ||||
| Apr 11, 2023 | 6.76 | 6.47 |
6.78
|
6.47
|
617K | 4.97% | ||||
| Apr 10, 2023 | 6.44 | 6.31 |
6.53
|
6.25
|
646K | 0.94% | ||||
| Apr 6, 2023 | 6.38 | 6.28 |
6.44
|
6.18
|
508K | 1.75% | ||||
| Apr 5, 2023 | 6.27 | 6.15 |
6.28
|
6.04
|
502K | 0.64% | ||||
| Apr 4, 2023 | 6.23 | 6.55 |
6.68
|
6.11
|
506K | -5.03% | ||||
| Apr 3, 2023 | 6.56 | 6.56 |
6.73
|
6.43
|
1.0M | -0.15% | ||||
| Mar 31, 2023 | 6.57 | 6.19 |
6.58
|
6.19
|
1.2M | 7.35% | ||||
| Mar 30, 2023 | 6.12 | 6.14 |
6.27
|
6.05
|
651K | 1.16% | ||||
| Mar 29, 2023 | 6.05 | 6.02 |
6.19
|
5.94
|
605K | 2.54% | ||||
| Mar 28, 2023 | 5.9 | 6 |
6.04
|
5.86
|
874K | -2.32% | ||||
| Mar 27, 2023 | 6.04 | 6.09 |
6.16
|
5.99
|
748K | 1.51% | ||||
| Mar 24, 2023 | 5.95 | 5.97 |
6.03
|
5.85
|
667K | -1.82% | ||||
| Mar 23, 2023 | 6.06 | 6.04 |
6.28
|
5.99
|
846K | 0.66% | ||||
| Mar 22, 2023 | 6.02 | 6.42 |
6.51
|
6.02
|
618K | -6.23% | ||||
| Mar 21, 2023 | 6.42 | 6.08 |
6.46
|
6.08
|
1.1M | 6.64% | ||||
| Mar 20, 2023 | 6.02 | 6.17 |
6.27
|
6.01
|
672K | -1.79% | ||||
| Mar 17, 2023 | 6.13 | 6.48 |
6.48
|
6.11
|
1.1M | -4.81% | ||||
| Mar 16, 2023 | 6.44 | 6.47 |
6.59
|
6.36
|
452K | -2.28% | ||||
| Mar 15, 2023 | 6.59 | 6.4 |
6.61
|
6.33
|
566K | -0.75% | ||||
| Mar 14, 2023 | 6.64 | 6.9 |
6.93
|
6.57
|
693K | 1.37% | ||||
| Mar 13, 2023 | 6.55 | 6.85 |
6.91
|
6.47
|
1.0M | -6.96% | ||||
| Mar 10, 2023 | 7.04 | 7.57 |
7.57
|
6.93
|
1.5M | -6.01% | ||||
| Mar 9, 2023 | 7.49 | 7.86 |
7.95
|
7.49
|
561K | -4.71% | ||||
| Mar 8, 2023 | 7.86 | 7.82 |
7.91
|
7.69
|
787K | 0.77% | ||||
| Mar 7, 2023 | 7.8 | 8 |
8.08
|
7.74
|
680K | -2.5% | ||||
| Mar 6, 2023 | 8 | 8.18 |
8.39
|
7.98
|
716K | -2.08% | ||||
| Mar 3, 2023 | 8.17 | 7.88 |
8.33
|
7.88
|
701K | 0% | ||||