RPAY Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.44 | 4.66 | 4.44 | 4.49 | +0.09 | 442,920 | 21 | 0.000 | 0.665 |
| Nov 6, 2026 | 4.56 | 4.66 | 4.36 | 4.40 | -0.16 | 523,561 | 0 | 0.000 | 0.665 |
| Nov 5, 2026 | 4.77 | 4.81 | 4.45 | 4.56 | -0.19 | 715,987 | 10 | 0.830 | 0.670 |
| Nov 4, 2026 | 4.59 | 4.79 | 4.59 | 4.75 | +0.23 | 411,615 | 5 | 0.749 | 0.669 |
| Nov 3, 2026 | 4.70 | 4.74 | 4.51 | 4.52 | -0.18 | 319,461 | 1 | 0.664 | 0.669 |
| Nov 2, 2026 | 4.60 | 4.76 | 4.56 | 4.70 | +0.12 | 510,170 | 1 | 1.134 | 0.668 |
| Oct 30, 2026 | 4.43 | 4.60 | 4.37 | 4.58 | +0.16 | 298,137 | 60 | 0.839 | 0.668 |
| Oct 29, 2026 | 4.42 | 4.54 | 4.28 | 4.42 | +0.00 | 509,748 | 0 | 0.000 | 0.673 |
| Oct 28, 2026 | 4.29 | 4.45 | 4.19 | 4.42 | +0.13 | 554,587 | 1 | 0.773 | 0.677 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.10 | 4.29 | +0.08 | 404,639 | 100 | 0.000 | 0.677 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.16 | 4.21 | -0.15 | 316,843 | 24 | 0.000 | 0.677 |
| Oct 23, 2026 | 4.28 | 4.37 | 4.23 | 4.36 | +0.03 | 406,190 | 0 | 0.000 | 0.688 |
| Oct 22, 2026 | 4.15 | 4.35 | 4.15 | 4.33 | +0.17 | 430,281 | 80 | 0.625 | 0.688 |
| Oct 21, 2026 | 4.06 | 4.21 | 4.06 | 4.16 | +0.09 | 360,958 | 1 | 0.709 | 0.688 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.06 | 4.07 | -0.08 | 355,109 | 1 | 0.750 | 0.687 |
| Oct 19, 2026 | 4.07 | 4.20 | 4.02 | 4.15 | +0.12 | 523,418 | 41 | 0.520 | 0.688 |
| Oct 16, 2026 | 4.17 | 4.17 | 3.93 | 4.03 | -0.16 | 365,085 | 2 | 0.717 | 0.687 |
| Oct 15, 2026 | 4.04 | 4.24 | 4.02 | 4.19 | +0.19 | 438,245 | 34 | 0.767 | 0.688 |
| Oct 14, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | +0.05 | 372,107 | 1 | 0.750 | 0.688 |
| Oct 13, 2026 | 3.84 | 4.01 | 3.84 | 3.95 | +0.13 | 382,334 | 2 | 0.769 | 0.688 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.78 | 3.82 | -0.05 | 238,277 | 5 | 1.025 | 0.688 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.81 | 3.87 | +0.00 | 154,334 | 1 | 0.786 | 0.690 |
| Oct 8, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | +0.06 | 371,972 | 1 | 0.780 | 0.690 |
| Oct 7, 2026 | 3.83 | 3.86 | 3.79 | 3.81 | -0.02 | 147,476 | 1 | 0.804 | 0.690 |
| Oct 6, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | -0.07 | 164,967 | 12 | 0.771 | 0.690 |
| Oct 5, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | +0.08 | 260,534 | 0 | 0.000 | 0.692 |
| Oct 2, 2026 | 3.78 | 3.82 | 3.68 | 3.82 | +0.00 | 174,316 | 0 | 0.000 | 0.691 |
| Oct 1, 2026 | 3.64 | 3.77 | 3.64 | 3.73 | +0.11 | 301,841 | 0 | 0.000 | 0.691 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | -0.10 | 630,619 | 0 | 0.000 | 0.690 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | -0.03 | 699,601 | 0 | 0.000 | 0.690 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | -0.04 | 427,908 | 0 | 0.000 | 0.690 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.75 | 3.79 | -0.14 | 383,625 | 0 | 0.000 | 0.690 |
| Sep 24, 2026 | 3.81 | 3.99 | 3.78 | 3.93 | +0.13 | 336,216 | 20 | 0.000 | 0.691 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.80 | -0.09 | 384,763 | 0 | 0.000 | 0.690 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | -0.04 | 378,407 | 0 | 0.000 | 0.692 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | -0.05 | 327,663 | 1 | 0.643 | 0.693 |
| Sep 18, 2026 | 3.94 | 3.99 | 3.90 | 3.98 | +0.03 | 538,833 | 44 | 1.212 | 0.695 |
| Sep 17, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | +0.15 | 261,288 | 6 | 0.000 | 0.696 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | +0.02 | 306,910 | 0 | 0.000 | 0.694 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | +0.08 | 355,377 | 2 | 1.246 | 0.694 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | +0.15 | 616,581 | 0 | 0.000 | 0.695 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | +0.00 | 218,050 | 0 | 0.000 | 0.694 |
| Sep 10, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | +0.01 | 342,641 | 2 | 2.416 | 0.696 |
| Sep 9, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | -0.13 | 401,743 | 0 | 0.000 | 0.697 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.65 | 3.68 | +0.00 | 401,128 | 0 | 0.000 | 0.697 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | +0.00 | 170,446 | 2 | 1.234 | 0.696 |
| Sep 3, 2026 | 3.87 | 3.90 | 3.78 | 3.88 | +0.05 | 304,565 | 4 | 1.052 | 0.696 |
| Sep 2, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | +0.32 | 727,758 | 13 | 1.087 | 0.696 |
| Sep 1, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | -0.08 | 239,510 | 0 | 0.000 | 0.690 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | -0.15 | 629,922 | 0 | 0.000 | 0.691 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | -0.04 | 386,679 | 0 | 0.000 | 0.690 |
| Aug 27, 2026 | 3.73 | 3.82 | 3.71 | 3.78 | +0.02 | 218,520 | 0 | 0.000 | 0.690 |
| Aug 26, 2026 | 3.85 | 3.89 | 3.75 | 3.76 | -0.08 | 268,375 | 30 | 1.300 | 0.690 |
| Aug 25, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | +0.00 | 378,835 | 0 | 0.000 | 0.690 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.78 | 3.84 | -0.17 | 311,315 | 1 | 1.290 | 0.690 |
| Aug 21, 2026 | 3.89 | 4.01 | 3.85 | 4.01 | +0.15 | 290,149 | 0 | 0.000 | 0.690 |
| Aug 20, 2026 | 3.63 | 3.87 | 3.60 | 3.86 | +0.17 | 312,374 | 0 | 0.000 | 0.689 |
| Aug 19, 2026 | 3.66 | 3.79 | 3.65 | 3.69 | +0.02 | 321,263 | 0 | 0.000 | 0.688 |
| Aug 18, 2026 | 3.51 | 3.73 | 3.49 | 3.67 | +0.16 | 347,783 | 4 | 1.338 | 0.688 |
| Aug 17, 2026 | 3.64 | 3.66 | 3.48 | 3.51 | -0.15 | 634,785 | 0 | 0.000 | 0.686 |
| Aug 14, 2026 | 3.85 | 3.87 | 3.65 | 3.66 | -0.17 | 708,922 | 30 | 1.378 | 0.685 |
| Aug 13, 2026 | 3.81 | 3.84 | 3.67 | 3.83 | +0.07 | 618,608 | 0 | 0.000 | 0.685 |
| Aug 12, 2026 | 3.76 | 3.84 | 3.62 | 3.76 | +0.06 | 488,935 | 2 | 0.000 | 0.688 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.68 | 3.70 | -0.13 | 539,334 | 4 | 0.787 | 0.687 |
| Aug 10, 2026 | 3.91 | 3.97 | 3.79 | 3.83 | -0.12 | 432,618 | 13 | 1.499 | 0.688 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||