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

Rego Payment Architectures Inc (OP: RPMT )

1.000 -0.025 (-2.44%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 17, 2024 1.020 1.100 0.9800 1.000 34,540 -0.02(-2.44%)
May 16, 2024 1.030 1.060 1.025 1.025 16,000 -0.01(-0.49%)
May 15, 2024 1.040 1.050 0.9800 1.030 100,111 +0.04(+3.99%)
May 14, 2024 1.010 1.060 0.9511 0.9905 115,368 -0.07(-6.56%)
May 13, 2024 1.080 1.090 1.040 1.060 57,870 -0.01(-0.93%)
May 10, 2024 1.140 1.150 1.060 1.070 48,615 -0.06(-5.31%)
May 09, 2024 1.100 1.130 1.070 1.130 22,261 +0.03(+2.73%)
May 08, 2024 1.110 1.110 1.070 1.100 7,769 +0.01(+0.92%)
May 07, 2024 1.120 1.160 1.090 1.090 18,175 -0.01(-0.91%)
May 06, 2024 1.120 1.170 1.100 1.100 22,960 -0.05(-4.35%)
May 03, 2024 1.150 1.190 1.060 1.150 80,063 +0.00(+0.00%)
May 02, 2024 1.150 1.200 1.090 1.150 40,407 +0.00(+0.00%)
May 01, 2024 1.098 1.150 1.090 1.150 18,231 +0.07(+6.48%)
Apr 30, 2024 1.120 1.125 1.080 1.080 29,117 -0.03(-2.70%)
Apr 29, 2024 1.097 1.150 1.095 1.110 33,330 +0.00(+0.00%)
Apr 26, 2024 1.160 1.180 1.040 1.110 26,617 -0.06(-5.13%)
Apr 25, 2024 1.008 1.215 0.9597 1.170 47,766 +0.13(+12.50%)
Apr 24, 2024 1.090 1.090 1.000 1.040 46,390 -0.02(-1.89%)
Apr 23, 2024 1.080 1.100 1.040 1.060 43,367 -0.06(-5.36%)
Apr 22, 2024 1.093 1.140 1.050 1.120 45,250 +0.01(+0.90%)
Apr 19, 2024 1.120 1.120 1.110 1.110 12,654 -0.02(-1.99%)
Apr 18, 2024 1.090 1.133 1.070 1.133 39,264 +0.05(+4.86%)
Apr 17, 2024 1.071 1.090 1.050 1.080 5,109 -0.01(-0.92%)
Apr 16, 2024 1.102 1.120 1.090 1.090 8,079 -0.01(-0.91%)
Apr 15, 2024 1.130 1.150 1.080 1.100 39,471 -0.08(-6.78%)
Apr 12, 2024 1.240 1.240 1.180 1.180 2,400 -0.04(-3.48%)
Apr 11, 2024 1.218 1.240 1.180 1.222 29,513 +0.01(+0.62%)
Apr 10, 2024 1.230 1.240 1.130 1.215 17,224 -0.02(-2.02%)
Apr 09, 2024 1.140 1.240 1.040 1.240 85,977 +0.10(+8.49%)
Apr 08, 2024 1.170 1.230 1.140 1.143 30,090 -0.05(-3.95%)
Apr 05, 2024 1.230 1.230 1.110 1.190 8,746 -0.04(-3.25%)
Apr 04, 2024 0.9800 1.270 0.9400 1.230 63,663 +0.05(+4.24%)
Apr 03, 2024 1.180 1.180 1.180 1.180 2,690 +0.00(+0.01%)
Apr 02, 2024 1.150 1.230 1.040 1.180 10,264 +0.13(+12.37%)
Apr 01, 2024 1.050 1.140 1.050 1.050 10,529 -0.00(-0.47%)
Mar 28, 2024 1.070 1.070 1.050 1.055 9,243 -0.01(-0.47%)
Mar 27, 2024 1.070 1.070 1.050 1.060 15,665 +0.00(+0.00%)
Mar 26, 2024 1.100 1.100 1.050 1.060 34,600 -0.02(-1.85%)
Mar 25, 2024 1.080 1.120 1.060 1.080 42,000 +0.03(+2.86%)
Mar 22, 2024 1.010 1.140 0.9111 1.050 154,780 -0.24(-18.60%)
Mar 20, 2024 1.290 0 +0.00(+0.00%)
Mar 19, 2024 1.360 1.360 1.290 1.290 29,167 +0.00(+0.00%)
Mar 18, 2024 1.250 1.390 1.030 1.290 24,595 +0.11(+9.32%)
Mar 15, 2024 1.151 1.180 1.122 1.180 1,207 -0.01(-0.84%)
Mar 14, 2024 1.000 1.200 0.9002 1.190 90,036 +0.19(+19.00%)
Mar 13, 2024 1.030 1.040 0.8700 1.000 58,745 -0.02(-1.96%)
Mar 12, 2024 1.076 1.100 0.7862 1.020 96,674 -0.10(-8.93%)
Mar 11, 2024 1.135 1.333 1.020 1.120 46,228 -0.03(-2.61%)
Mar 08, 2024 1.150 1.250 1.040 1.150 77,675 -0.02(-1.71%)
Mar 07, 2024 1.254 1.254 1.110 1.170 48,752 -0.08(-6.40%)
Mar 06, 2024 1.300 1.300 1.250 1.250 43,160 -0.04(-3.10%)
Mar 05, 2024 1.300 1.330 1.270 1.290 55,995 -0.02(-1.90%)
Mar 04, 2024 1.370 1.370 1.260 1.315 94,973 -0.06(-4.01%)
Mar 01, 2024 1.423 1.440 1.370 1.370 11,492 +0.00(+0.00%)
Feb 29, 2024 1.380 1.440 1.320 1.370 17,788 -0.03(-2.14%)
Feb 28, 2024 1.430 1.460 1.400 1.400 7,648 -0.03(-2.10%)
Feb 27, 2024 1.390 1.460 1.373 1.430 33,125 +0.04(+2.88%)
Feb 26, 2024 1.470 1.470 1.350 1.390 70,181 -0.08(-5.44%)
Feb 23, 2024 1.460 1.490 1.330 1.470 53,231 +0.05(+3.52%)
Feb 22, 2024 1.470 1.470 1.410 1.420 26,246 -0.05(-3.40%)
Feb 21, 2024 1.480 1.490 1.470 1.470 25,842 -0.02(-1.01%)
Feb 20, 2024 1.490 1.500 1.450 1.485 25,545 +0.01(+0.34%)
Feb 16, 2024 1.420 1.490 1.380 1.480 18,786 +0.06(+4.23%)
Feb 15, 2024 1.420 1.450 1.380 1.420 89,083 +0.04(+3.27%)
Feb 14, 2024 1.430 1.450 1.310 1.375 93,074 -0.06(-4.51%)
Feb 13, 2024 1.475 1.500 1.430 1.440 7,589 -0.05(-3.36%)
Feb 12, 2024 1.450 1.500 1.435 1.490 46,724 +0.04(+2.76%)
Feb 09, 2024 1.420 1.500 1.380 1.450 19,963 +0.05(+3.57%)
Feb 08, 2024 1.410 1.432 1.390 1.400 20,942 -0.01(-0.71%)
Feb 07, 2024 1.450 1.450 1.400 1.410 39,964 -0.05(-3.42%)
Feb 06, 2024 1.470 1.470 1.416 1.460 25,552 +0.00(+0.17%)
Feb 05, 2024 1.210 1.500 1.210 1.458 17,672 -0.02(-1.52%)
Feb 02, 2024 1.410 1.480 1.410 1.480 19,333 +0.01(+0.68%)
Feb 01, 2024 1.475 1.490 1.440 1.470 30,596 +0.02(+1.38%)
Jan 31, 2024 1.505 1.530 1.400 1.450 69,102 -0.05(-3.33%)
Jan 30, 2024 1.510 1.510 1.490 1.500 14,329 +0.03(+2.04%)
Jan 29, 2024 1.500 1.520 1.470 1.470 30,494 -0.04(-2.65%)
Jan 26, 2024 1.460 1.510 1.440 1.510 60,324 +0.02(+1.68%)
Jan 25, 2024 1.470 1.485 1.430 1.485 52,538 +0.03(+1.71%)
Jan 24, 2024 1.470 1.490 1.400 1.460 132,804 +0.00(+0.01%)
Jan 23, 2024 1.457 1.470 1.390 1.460 19,501 +0.01(+0.82%)
Jan 22, 2024 1.390 1.490 1.370 1.448 47,285 +0.05(+3.80%)
Jan 19, 2024 1.410 1.490 1.380 1.395 37,703 -0.00(-0.36%)
Jan 18, 2024 1.400 1.430 1.390 1.400 12,816 +0.01(+0.72%)
Jan 17, 2024 1.400 1.400 1.390 1.390 34,404 -0.01(-0.71%)
Jan 16, 2024 1.450 1.450 1.360 1.400 37,438 -0.04(-2.78%)
Jan 12, 2024 1.440 1.440 1.370 1.440 19,562 +0.01(+0.70%)
Jan 11, 2024 1.450 1.480 1.400 1.430 47,670 -0.05(-3.38%)
Jan 10, 2024 1.480 1.500 1.440 1.480 53,431 -0.01(-0.67%)
Jan 09, 2024 1.490 1.490 1.445 1.490 23,700 +0.00(+0.00%)
Jan 08, 2024 1.480 1.540 1.470 1.490 153,965 +0.02(+1.36%)
Jan 05, 2024 1.480 1.500 1.340 1.470 61,264 +0.02(+1.38%)
Jan 04, 2024 1.460 1.490 1.430 1.450 34,700 -0.02(-1.36%)
Jan 03, 2024 1.405 1.500 1.400 1.470 48,050 +0.03(+2.08%)
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.