Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

0.9700 +0.0110 (+1.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.7895 0.8299 0.7510 0.7995 85,957 +0.01(+1.27%)
Jan 28, 2022 0.7598 0.7990 0.7505 0.7895 45,096 +0.03(+4.50%)
Jan 27, 2022 0.7775 0.8000 0.7555 0.7555 12,290 -0.06(-7.70%)
Jan 26, 2022 0.7995 0.8895 0.7530 0.8185 17,745 +0.02(+2.50%)
Jan 25, 2022 0.7632 0.7985 0.7530 0.7985 3,758 -0.00(-0.19%)
Jan 24, 2022 0.8276 0.8276 0.7760 0.8000 15,105 +0.05(+6.38%)
Jan 21, 2022 0.8000 0.8000 0.7500 0.7520 29,250 -0.05(-6.00%)
Jan 20, 2022 0.8145 0.8289 0.8000 0.8000 6,350 -0.02(-2.31%)
Jan 19, 2022 0.8860 0.8860 0.7510 0.8189 20,743 -0.01(-1.34%)
Jan 18, 2022 0.8548 0.8700 0.8148 0.8300 20,782 -0.04(-4.54%)
Jan 14, 2022 0.8695 0 +0.05(+6.04%)
Jan 13, 2022 0.8355 0.8688 0.8200 0.8200 9,600 -0.01(-1.20%)
Jan 12, 2022 0.7841 0.8700 0.7841 0.8300 39,510 +0.03(+4.10%)
Jan 11, 2022 0.7200 0.8700 0.7200 0.7973 106,998 +0.11(+15.28%)
Jan 10, 2022 0.6902 0.6958 0.6902 0.6916 601 -0.06(-7.79%)
Jan 07, 2022 0.6955 0.7500 0.6955 0.7500 16,398 +0.02(+2.74%)
Jan 06, 2022 0.7100 0.7451 0.6719 0.7300 82,037 +0.01(+0.83%)
Jan 05, 2022 0.7475 0.8170 0.7150 0.7240 12,004 -0.04(-5.48%)
Jan 04, 2022 0.7195 0.8190 0.6750 0.7660 71,452 +0.09(+13.48%)
Jan 03, 2022 0.6340 0.7400 0.6291 0.6750 85,670 +0.06(+8.87%)
Dec 31, 2021 0.6997 0.7300 0.6200 0.6200 104,162 -0.11(-14.98%)
Dec 30, 2021 0.6893 0.7292 0.6694 0.7292 19,112 -0.01(-0.96%)
Dec 29, 2021 0.7000 0.7363 0.6600 0.7363 34,700 +0.04(+5.19%)
Dec 28, 2021 0.7300 0.7575 0.6315 0.7000 114,920 -0.06(-7.71%)
Dec 27, 2021 0.7267 0.7585 0.7200 0.7585 16,400 +0.02(+2.50%)
Dec 23, 2021 0.7300 0.8195 0.7105 0.7400 30,069 +0.01(+0.98%)
Dec 22, 2021 0.7400 0.7990 0.7200 0.7328 23,513 -0.01(-0.97%)
Dec 21, 2021 0.7801 0.7801 0.7400 0.7400 16,000 +0.00(+0.00%)
Dec 20, 2021 0.7810 0.8155 0.7400 0.7400 26,292 -0.08(-9.76%)
Dec 17, 2021 0.8105 0.8300 0.7901 0.8200 5,655 -0.02(-2.32%)
Dec 16, 2021 0.8005 0.8690 0.8005 0.8395 171,013 +0.00(+0.00%)
Dec 15, 2021 0.7900 0.8445 0.6950 0.8395 188,077 +0.01(+1.14%)
Dec 14, 2021 0.8395 0.8395 0.7699 0.8300 32,108 +0.00(+0.00%)
Dec 13, 2021 0.8409 0.8409 0.8200 0.8300 3,292 -0.02(-2.33%)
Dec 10, 2021 0.8110 0.8498 0.8110 0.8498 10,078 -0.00(-0.01%)
Dec 09, 2021 0.7965 0.8500 0.7604 0.8499 55,706 +0.08(+10.68%)
Dec 08, 2021 0.7989 0.7990 0.7484 0.7679 22,250 -0.02(-2.12%)
Dec 07, 2021 0.7950 0.8500 0.7500 0.7845 117,066 +0.04(+5.30%)
Dec 06, 2021 0.7382 0.8734 0.7363 0.7450 32,790 +0.01(+0.69%)
Dec 03, 2021 0.8100 0.8499 0.7399 0.7399 22,363 -0.10(-12.43%)
Dec 02, 2021 0.5815 0.8895 0.5210 0.8449 487,121 +0.25(+41.05%)
Dec 01, 2021 0.5205 0.5990 0.5205 0.5990 76,956 +0.05(+9.11%)
Nov 30, 2021 0.5905 0.6000 0.5750 0.5490 46,687 -0.05(-8.50%)
Nov 29, 2021 0.5905 0.6100 0.5905 0.6000 18,600 -0.01(-0.83%)
Nov 26, 2021 0.6002 0.6050 0.5905 0.6050 8,700 +0.01(+0.83%)
Nov 24, 2021 0.5995 0.6200 0.5700 0.6000 45,234 -0.01(-1.64%)
Nov 23, 2021 0.5800 0.6200 0.5510 0.6100 102,831 -0.02(-2.87%)
Nov 22, 2021 0.6885 0.7000 0.3600 0.6280 438,384 -0.05(-7.65%)
Nov 19, 2021 0.7005 0.7308 0.6310 0.6800 58,535 -0.07(-9.05%)
Nov 18, 2021 0.7680 0.7477 0.7053 0.7477 26,559 +0.05(+6.81%)
Nov 17, 2021 0.7775 0.7790 0.5995 0.7000 157,414 -0.08(-10.26%)
Nov 16, 2021 0.8100 0.8395 0.7300 0.7800 49,094 -0.05(-6.02%)
Nov 15, 2021 0.8300 0.8400 0.7910 0.8300 56,036 -0.04(-4.54%)
Nov 12, 2021 0.7815 0.8695 0.7815 0.8695 162,247 +0.07(+8.69%)
Nov 11, 2021 0.7955 0.8445 0.7810 0.8000 111,597 -0.05(-5.60%)
Nov 09, 2021 0.8200 0.8475 0.7840 0.8475 85,402 +0.03(+3.04%)
Nov 08, 2021 0.7975 0.8225 0.7975 0.8225 10,318 +0.02(+2.81%)
Nov 05, 2021 0.7998 0.8495 0.7795 0.8000 67,536 +0.00(+0.31%)
Nov 04, 2021 0.7730 0.8000 0.7700 0.7975 11,700 -0.00(-0.31%)
Nov 03, 2021 0.8103 0.8404 0.8000 0.8000 51,575 -0.01(-1.84%)
Nov 02, 2021 0.8100 0.8195 0.8100 0.8150 8,400 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.