Select company
- Ticker/CompanyMarket Cap.
No results found
Select metric
Pick a metric...
$ 5.15Open
VS
Market
Sector
Industry
$ 5.24Close
$ 3.71 - $ 9 52-Week Range
Ticker Information
Ticker
RPAYCompany Name
REPAY HOLDINGS CORPSector
TechnologyIndustry
Software - InfrastructureExchange
NASDAQREPAY HOLDINGS CORP - Open Chart Analysis (TTM)
From
Zoom
1Y
3Y
5Y
10Y
RPAY - Open Historical data
| Date | Open |
|---|---|
| 10/1/2025 | $ 5.15 |
| 9/30/2025 | $ 5.32 |
| 9/29/2025 | $ 5.23 |
| 9/26/2025 | $ 5.13 |
| 9/25/2025 | $ 5.28 |
| 9/24/2025 | $ 5.39 |
| 9/23/2025 | $ 5.7 |
| 9/22/2025 | $ 5.45 |
| 9/19/2025 | $ 5.78 |
| 9/18/2025 | $ 5.71 |
Key Performance Insights, Last 5 Years
- REPAY HOLDINGS CORP's latest trailing twelve months (TTM) Open stands at $ 23.62.
- Over the past 5 years, REPAY HOLDINGS CORP's average Open has been $ 12.31.
- The median Open for REPAY HOLDINGS CORP during this period was $ 9.07
- REPAY HOLDINGS CORP reached its highest Open over the past 5 years at $ 28.02.
- The lowest Open recorded by REPAY HOLDINGS CORP in the same timeframe $ 3.7
REPAY HOLDINGS CORP's Open vs. competitors
We picked the following companies as peers based on multiple factors, including sector, industry, market capitalization and revenue
Open Benchmarks
Similar metrics to Open:
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Volume - [Price] The volume traded throughout the course of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Adjusted Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.
Definition of Open
[Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.RPAY - Open, Last 5 years
$ 3.7
Minimum
May 06, 2025
$ 28.02
Maximum
Dec 28, 2020
$ 12.31
Average
$ 9.07
Median
Open Benchmark AnalysisMarket
The chart above depicts the distribution of Open for companies in the Total Stock Market. The average Open of the companies is $ 20.55 with a standard deviation of $ 21.67.
The following table provides additional summary stats:
Open in the Market:
| filtered constituents | 3.74K |
|---|---|
| min | $ 0.01 |
| max | $ 89.67 |
| average | $ 20.55 |
| median | $ 11.71 |
| std | $ 21.67 |