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

Rego Payment Architectures Inc (OP: RPMT )

0.9925 +0.0025 (+0.25%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 11, 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 (%)
Feb 28, 2018 0.1999 0.2490 0.1811 0.2490 55,870 +0.00(+0.40%)
Feb 27, 2018 0.2082 0.2490 0.1801 0.2480 10,729 +0.02(+8.58%)
Feb 23, 2018 0.2284 0.2284 0.2284 10 +0.02(+8.76%)
Feb 22, 2018 0.1771 0.2390 0.1771 0.2100 10,744 -0.03(-12.46%)
Feb 21, 2018 0.2200 0.2399 0.1804 0.2399 70,482 +0.02(+10.05%)
Feb 20, 2018 0.2000 0.2180 0.2000 0.2180 21,800 +0.00(+0.00%)
Feb 16, 2018 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Feb 14, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2018 0.2200 0.2201 0.2200 0.2200 20,500 -0.03(-12.00%)
Feb 12, 2018 0.2409 0.2580 0.2200 0.2500 3,000 -0.02(-6.68%)
Feb 09, 2018 0.2678 0.2679 0.2678 0.2679 5,000 +0.00(+0.71%)
Feb 08, 2018 0.2678 0.2678 0.2498 0.2660 5,188 +0.00(+0.04%)
Feb 07, 2018 0.2200 0.2659 0.2200 0.2659 4,300 +0.02(+6.36%)
Feb 06, 2018 0.2699 0.2699 0.2500 0.2500 40,500 +0.00(+0.04%)
Feb 05, 2018 0.2500 0.2890 0.2499 0.2499 17,750 -0.02(-7.63%)
Feb 02, 2018 0.2919 0.2919 0.2500 0.2706 38,232 +0.02(+8.22%)
Feb 01, 2018 0.2500 0.2500 0.2500 0.2500 10,000 -0.04(-14.09%)
Jan 31, 2018 0.2300 0.2910 0.2300 0.2910 24,243 +0.00(+1.39%)
Jan 30, 2018 0.2500 0.2870 0.2500 0.2870 20,500 -0.01(-4.33%)
Jan 29, 2018 0.3950 0.3950 0.3000 0.3000 58,416 -0.00(-0.33%)
Jan 26, 2018 0.3490 0.3490 0.2500 0.3010 20,284 +0.05(+20.40%)
Jan 25, 2018 0.2501 0.2830 0.2500 0.2500 35,700 -0.00(-0.48%)
Jan 24, 2018 0.2515 0.2950 0.2512 0.2512 11,100 -0.04(-13.68%)
Jan 23, 2018 0.2800 0.3200 0.2711 0.2910 18,375 -0.02(-6.13%)
Jan 22, 2018 0.3100 0.3100 0.3100 0.3100 2,000 -0.03(-8.82%)
Jan 19, 2018 0.3200 0.3400 0.3200 0.3400 17,870 +0.01(+3.03%)
Jan 18, 2018 0.2626 0.3500 0.2600 0.3300 98,382 +0.05(+17.90%)
Jan 17, 2018 0.2500 0.2890 0.2500 0.2799 27,085 -0.01(-3.15%)
Jan 16, 2018 0.2500 0.2970 0.2500 0.2890 8,207 -0.01(-2.69%)
Jan 12, 2018 0.2970 0.2970 0.2970 0 +0.03(+10.41%)
Jan 11, 2018 0.2589 0.2690 0.2589 0.2690 7,523 -0.01(-3.24%)
Jan 10, 2018 0.2173 0.2780 0.2100 0.2780 4,000 +0.04(+16.76%)
Jan 09, 2018 0.2500 0.2520 0.1700 0.2381 25,876 -0.02(-8.07%)
Jan 08, 2018 0.2590 0.2590 0.2400 0.2590 4,890 +0.00(+0.00%)
Jan 05, 2018 0.2314 0.2590 0.2101 0.2590 23,750 +0.03(+12.61%)
Jan 04, 2018 0.2240 0.2300 0.2200 0.2300 20,833 -0.01(-4.17%)
Jan 03, 2018 0.2400 0.2400 0.2255 0.2400 56,917 +0.03(+14.29%)
Jan 02, 2018 0.2400 0.2650 0.2010 0.2100 112,128 -0.03(-12.50%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Dec 28, 2017 0.2410 0.2600 0.2010 0.2050 71,050 -0.08(-26.79%)
Dec 27, 2017 0.2701 0.3000 0.2701 0.2800 109,040 +0.01(+3.67%)
Dec 26, 2017 0.2800 0.3000 0.2701 0.2701 7,099 -0.02(-6.86%)
Dec 22, 2017 0.2899 0.2900 0.2700 0.2900 46,200 +0.00(+0.03%)
Dec 21, 2017 0.3000 0.3000 0.2502 0.2899 43,740 +0.04(+15.91%)
Dec 20, 2017 0.2055 0.3000 0.2055 0.2501 31,449 +0.03(+13.68%)
Dec 19, 2017 0.3250 0.3500 0.2000 0.2200 147,161 -0.13(-37.14%)
Dec 18, 2017 0.4150 0.4150 0.3499 0.3500 155,360 +0.02(+6.06%)
Dec 15, 2017 0.3400 0.3900 0.2300 0.3300 24,966 -0.01(-2.94%)
Dec 14, 2017 0.3500 0.3750 0.2900 0.3400 46,307 -0.03(-8.11%)
Dec 13, 2017 0.4100 0.4100 0.3700 0.3700 72,000 -0.03(-7.50%)
Dec 12, 2017 0.4000 0.4000 0.4000 0.4000 600 -0.02(-4.76%)
Dec 11, 2017 0.4000 0.4200 0.3650 0.4200 17,390 +0.02(+5.00%)
Dec 08, 2017 0.4200 0.4200 0.4000 0.4000 35,274 -0.02(-4.76%)
Dec 07, 2017 0.4200 0.4200 0.4000 0.4200 41,250 +0.02(+5.00%)
Dec 06, 2017 0.3250 0.4400 0.3250 0.4000 57,009 +0.04(+11.11%)
Dec 05, 2017 0.3500 0.4000 0.3210 0.3600 36,037 -0.04(-10.00%)
Dec 04, 2017 0.4000 0.4000 0.3999 0.4000 12,327 +0.04(+11.11%)
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.