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 (%)
Jun 30, 2023 1.380 1.380 1.310 1.350 11,902 +0.03(+2.27%)
Jun 29, 2023 1.245 1.340 1.200 1.320 58,941 +0.07(+5.60%)
Jun 28, 2023 1.290 1.300 1.190 1.250 64,556 -0.02(-1.57%)
Jun 27, 2023 1.268 1.277 1.230 1.270 21,064 -0.01(-0.78%)
Jun 26, 2023 1.240 1.295 1.240 1.280 9,069 +0.00(+0.00%)
Jun 23, 2023 1.330 1.330 1.250 1.280 54,063 -0.01(-0.78%)
Jun 22, 2023 1.290 1.330 1.280 1.290 33,672 -0.01(-0.77%)
Jun 21, 2023 1.310 1.370 1.270 1.300 59,516 -0.01(-0.76%)
Jun 20, 2023 1.360 1.390 1.280 1.310 34,052 -0.03(-2.28%)
Jun 16, 2023 1.350 1.370 1.330 1.341 35,069 -0.01(-0.70%)
Jun 15, 2023 1.280 1.360 1.260 1.350 59,317 -0.02(-1.46%)
May 08, 2023 1.390 1.440 1.320 1.370 44,625 -0.02(-1.44%)
May 05, 2023 1.400 1.400 1.300 1.390 62,903 -0.01(-0.36%)
May 04, 2023 1.420 1.430 1.395 1.395 8,884 -0.00(-0.36%)
May 03, 2023 1.400 1.430 1.307 1.400 42,768 +0.00(+0.36%)
May 02, 2023 1.460 1.460 1.390 1.395 9,925 -0.01(-1.06%)
May 01, 2023 1.420 1.450 1.350 1.410 88,930 +0.03(+2.17%)
Apr 28, 2023 1.440 1.440 1.380 1.380 28,035 -0.05(-3.20%)
Apr 27, 2023 1.420 1.470 1.400 1.426 153,931 +0.03(+1.83%)
Apr 26, 2023 1.350 1.440 1.210 1.400 123,477 +0.05(+3.70%)
Apr 25, 2023 1.450 1.490 1.325 1.350 134,618 -0.09(-6.25%)
Apr 24, 2023 1.200 1.440 1.200 1.440 292,040 +0.25(+21.01%)
Apr 21, 2023 1.190 1.210 1.160 1.190 22,339 +0.00(+0.00%)
Apr 20, 2023 1.200 1.200 1.170 1.190 7,043 -0.02(-1.65%)
Apr 19, 2023 1.220 1.220 1.210 1.210 6,500 +0.01(+0.83%)
Apr 18, 2023 1.208 1.210 1.200 1.200 1,600 -0.01(-0.83%)
Apr 17, 2023 1.270 1.270 1.200 1.210 17,398 -0.02(-1.63%)
Apr 14, 2023 1.220 1.300 1.083 1.230 51,086 +0.00(+0.00%)
Apr 13, 2023 1.228 1.260 1.180 1.230 20,597 +0.00(+0.20%)
Apr 12, 2023 1.195 1.270 1.195 1.228 67,975 -0.02(-1.79%)
Apr 11, 2023 1.170 1.250 1.130 1.250 56,309 +0.10(+8.70%)
Apr 10, 2023 1.120 1.240 1.080 1.150 36,961 +0.05(+4.55%)
Apr 06, 2023 1.060 1.120 1.060 1.100 12,861 +0.00(+0.00%)
Apr 05, 2023 1.140 1.140 1.060 1.100 61,820 -0.04(-3.51%)
Apr 04, 2023 1.160 1.190 1.020 1.140 100,060 -0.03(-2.56%)
Apr 03, 2023 1.220 1.220 1.170 1.170 23,379 -0.04(-3.31%)
Mar 31, 2023 1.160 1.220 1.150 1.210 25,308 +0.02(+1.68%)
Mar 30, 2023 1.185 1.190 1.170 1.190 23,645 +0.00(+0.21%)
Mar 29, 2023 1.150 1.210 1.150 1.188 31,471 -0.01(-1.04%)
Mar 28, 2023 1.200 1.290 1.150 1.200 110,063 +0.00(+0.00%)
Mar 27, 2023 1.210 1.220 1.002 1.200 26,666 +0.02(+1.91%)
Mar 24, 2023 1.200 1.210 1.170 1.177 37,900 +0.03(+2.39%)
Mar 23, 2023 1.256 1.265 1.070 1.150 151,570 -0.12(-9.72%)
Mar 22, 2023 1.260 1.274 1.250 1.274 8,000 -0.01(-0.48%)
Mar 21, 2023 1.260 1.300 1.250 1.280 13,816 +0.02(+1.60%)
Mar 20, 2023 1.260 1.280 1.210 1.260 32,246 -0.00(-0.01%)
Mar 17, 2023 1.280 1.310 1.250 1.260 13,000 -0.01(-0.79%)
Mar 16, 2023 1.270 1.310 1.185 1.270 30,010 +0.10(+8.55%)
Mar 15, 2023 1.290 1.300 1.050 1.170 222,942 -0.13(-10.00%)
Mar 14, 2023 1.365 1.414 1.220 1.300 101,705 -0.02(-1.52%)
Mar 13, 2023 1.290 1.390 1.200 1.320 262,295 -0.03(-2.22%)
Mar 10, 2023 1.270 1.370 1.100 1.350 215,733 +0.06(+4.65%)
Mar 09, 2023 1.350 1.350 1.150 1.290 202,404 -0.01(-0.77%)
Mar 08, 2023 1.260 1.390 1.260 1.300 29,165 -0.10(-7.14%)
Mar 07, 2023 1.390 1.400 1.260 1.400 16,276 +0.04(+2.94%)
Mar 06, 2023 1.380 1.400 1.340 1.360 16,709 -0.06(-4.23%)
Mar 03, 2023 1.430 1.490 1.320 1.420 26,415 +0.00(+0.30%)
Mar 02, 2023 1.350 1.580 1.340 1.416 49,442 +0.12(+8.90%)
Mar 01, 2023 1.190 1.350 1.190 1.300 42,644 +0.11(+9.43%)
Feb 28, 2023 1.230 1.250 1.148 1.188 117,661 -0.03(-2.62%)
Feb 27, 2023 1.210 1.330 1.190 1.220 28,417 +0.01(+0.83%)
Feb 24, 2023 1.310 1.330 0.9200 1.210 156,679 -0.14(-10.37%)
Feb 23, 2023 1.410 1.410 1.330 1.350 86,401 -0.06(-4.26%)
Feb 22, 2023 1.415 1.470 1.400 1.410 8,117 -0.02(-1.39%)
Feb 21, 2023 1.490 1.495 1.410 1.430 112,647 -0.05(-3.38%)
Feb 17, 2023 1.510 1.535 1.480 1.480 9,405 +0.01(+0.68%)
Feb 16, 2023 1.570 1.570 1.470 1.470 32,416 -0.07(-4.55%)
Feb 15, 2023 1.535 1.570 1.528 1.540 30,775 +0.00(+0.00%)
Feb 14, 2023 1.525 1.540 1.525 1.540 750 -0.04(-2.53%)
Feb 13, 2023 1.590 1.590 1.580 1.580 2,130 -0.02(-1.25%)
Feb 10, 2023 1.600 1.640 1.510 1.600 33,828 +0.00(+0.00%)
Feb 09, 2023 1.590 1.600 1.560 1.600 17,334 +0.01(+0.63%)
Feb 08, 2023 1.650 1.670 1.590 1.590 25,281 -0.01(-0.93%)
Feb 07, 2023 1.600 1.620 1.590 1.605 11,355 -0.01(-0.31%)
Feb 06, 2023 1.630 1.670 1.545 1.610 76,757 -0.04(-2.42%)
Feb 03, 2023 1.550 1.700 1.510 1.650 168,184 +0.00(+0.00%)
Feb 02, 2023 1.610 1.690 1.560 1.650 52,873 +0.10(+6.45%)
Feb 01, 2023 1.650 1.655 1.510 1.550 53,369 -0.09(-5.49%)
Jan 31, 2023 1.700 1.700 1.640 1.640 94,592 -0.04(-2.38%)
Jan 30, 2023 1.630 1.730 1.610 1.680 197,183 +0.08(+5.33%)
Jan 27, 2023 1.610 1.625 1.450 1.595 13,639 -0.01(-0.31%)
Jan 26, 2023 1.600 1.650 1.570 1.600 69,767 -0.04(-2.44%)
Jan 25, 2023 1.640 1.680 1.580 1.640 194,208 +0.00(+0.12%)
Jan 24, 2023 1.650 1.650 1.570 1.638 76,638 -0.02(-1.03%)
Jan 23, 2023 1.590 1.673 1.575 1.655 144,093 +0.06(+4.09%)
Jan 20, 2023 1.607 1.660 1.510 1.590 76,479 -0.01(-0.63%)
Jan 19, 2023 1.510 1.600 1.500 1.600 61,768 +0.06(+3.90%)
Jan 18, 2023 1.480 1.550 1.480 1.540 26,304 +0.06(+4.05%)
Jan 17, 2023 1.470 1.550 1.350 1.480 102,701 -0.07(-4.52%)
Jan 13, 2023 1.330 1.560 1.330 1.550 60,074 +0.21(+15.67%)
Jan 12, 2023 1.340 1.350 1.300 1.340 10,757 +0.01(+0.75%)
Jan 11, 2023 1.330 1.350 1.310 1.330 28,000 +0.00(+0.00%)
Jan 10, 2023 1.300 1.335 1.300 1.330 30,168 -0.01(-0.75%)
Jan 09, 2023 1.300 1.350 1.250 1.340 38,155 +0.04(+3.08%)
Jan 06, 2023 1.270 1.300 1.260 1.300 14,100 +0.03(+2.36%)
Jan 05, 2023 1.270 1.330 1.250 1.270 103,621 +0.02(+1.60%)
Jan 04, 2023 1.280 1.280 1.250 1.250 33,787 -0.02(-1.57%)
Jan 03, 2023 1.310 1.335 1.250 1.270 145,816 +0.02(+1.60%)
Dec 30, 2022 1.250 1.260 1.250 1.250 12,258 -0.01(-0.79%)
Dec 29, 2022 1.280 1.300 1.260 1.260 9,200 +0.01(+0.80%)
Dec 28, 2022 1.310 1.330 1.250 1.250 55,371 -0.04(-3.47%)
Dec 27, 2022 1.400 1.400 1.250 1.295 47,046 -0.06(-4.07%)
Dec 23, 2022 1.260 1.386 1.260 1.350 9,564 +0.00(+0.00%)
Dec 22, 2022 1.340 1.400 1.320 1.350 86,797 +0.01(+0.75%)
Dec 21, 2022 1.330 1.350 1.288 1.340 27,076 -0.02(-1.47%)
Dec 20, 2022 1.380 1.390 1.360 1.360 10,400 -0.01(-0.73%)
Dec 19, 2022 1.350 1.370 1.346 1.370 5,751 -0.00(-0.26%)
Dec 16, 2022 1.440 1.440 1.350 1.374 17,681 -0.02(-1.18%)
Dec 15, 2022 1.400 1.400 1.350 1.390 35,457 +0.00(+0.00%)
Dec 14, 2022 1.400 1.410 1.360 1.390 10,919 -0.05(-3.47%)
Dec 13, 2022 1.455 1.490 1.440 1.440 2,405 +0.00(+0.00%)
Dec 12, 2022 1.495 1.495 1.420 1.440 3,717 -0.06(-4.00%)
Dec 09, 2022 1.540 1.540 1.450 1.500 33,586 -0.04(-2.60%)
Dec 08, 2022 1.475 1.540 1.460 1.540 17,618 +0.06(+4.05%)
Dec 07, 2022 1.490 1.490 1.210 1.480 53,979 -0.01(-0.34%)
Dec 06, 2022 1.490 1.490 1.485 1.485 1,270 +0.02(+1.02%)
Dec 05, 2022 1.520 1.520 1.340 1.470 16,848 -0.03(-2.00%)
Dec 02, 2022 1.580 1.600 1.500 1.500 13,512 -0.08(-5.06%)
Dec 01, 2022 1.510 1.580 1.440 1.580 30,160 +0.08(+5.33%)
Nov 30, 2022 1.530 1.570 1.500 1.500 90,913 -0.03(-1.96%)
Nov 29, 2022 1.535 1.540 1.520 1.530 18,065 +0.01(+0.35%)
Nov 28, 2022 1.520 1.620 1.480 1.525 53,280 -0.03(-1.98%)
Nov 25, 2022 1.540 1.600 1.530 1.555 7,200 +0.02(+1.00%)
Nov 23, 2022 1.560 1.615 1.400 1.540 42,184 -0.08(-4.94%)
Nov 22, 2022 1.620 1.640 1.560 1.620 25,373 -0.07(-4.14%)
Nov 21, 2022 1.690 1.690 1.600 1.690 9,000 +0.02(+1.20%)
Nov 18, 2022 1.700 1.740 1.653 1.670 24,591 -0.00(-0.13%)
Nov 17, 2022 1.625 1.672 1.625 1.672 1,248 +0.04(+2.58%)
Nov 16, 2022 1.700 1.710 1.620 1.630 16,422 -0.07(-4.12%)
Nov 15, 2022 1.670 1.720 1.635 1.700 31,610 +0.06(+3.66%)
Nov 14, 2022 1.690 1.690 1.640 1.640 12,531 -0.03(-1.79%)
Nov 11, 2022 1.680 1.690 1.635 1.670 16,348 -0.01(-0.60%)
Nov 10, 2022 1.630 1.690 1.580 1.680 35,200 -0.01(-0.59%)
Nov 09, 2022 1.700 1.700 1.690 1.690 525 -0.01(-0.59%)
Nov 08, 2022 1.559 1.810 1.550 1.700 113,244 +0.15(+9.68%)
Nov 07, 2022 1.540 1.550 1.505 1.550 17,276 +0.00(+0.00%)
Nov 04, 2022 1.540 1.570 1.300 1.550 131,470 +0.02(+1.31%)
Nov 03, 2022 1.560 1.600 1.500 1.530 19,890 -0.06(-3.77%)
Nov 02, 2022 1.600 1.605 1.520 1.590 51,320 -0.01(-0.63%)
Nov 01, 2022 1.630 1.630 1.590 1.600 75,085 -0.01(-0.62%)
Oct 31, 2022 1.610 1.630 1.590 1.610 52,651 +0.00(+0.00%)
Oct 28, 2022 1.545 1.630 1.545 1.610 167,266 +0.06(+3.87%)
Oct 27, 2022 1.520 1.600 1.510 1.550 194,066 +0.05(+3.33%)
Oct 26, 2022 1.445 1.500 1.445 1.500 62,168 +0.06(+4.17%)
Oct 25, 2022 1.404 1.460 1.400 1.440 44,884 +0.05(+3.60%)
Oct 24, 2022 1.400 1.440 1.380 1.390 83,372 -0.01(-0.71%)
Oct 21, 2022 1.400 1.400 1.380 1.400 57,363 +0.00(+0.00%)
Oct 20, 2022 1.340 1.440 1.310 1.400 38,073 +0.06(+4.48%)
Oct 19, 2022 1.340 1.350 1.220 1.340 53,065 +0.00(+0.00%)
Oct 18, 2022 1.300 1.365 1.300 1.340 51,436 +0.02(+1.13%)
Oct 17, 2022 1.270 1.330 1.260 1.325 90,978 +0.05(+3.52%)
Oct 14, 2022 1.180 1.290 1.170 1.280 29,540 +0.01(+0.78%)
Oct 13, 2022 1.250 1.300 1.230 1.270 61,667 +0.04(+3.25%)
Oct 12, 2022 1.200 1.240 1.188 1.230 105,710 +0.00(+0.00%)
Oct 11, 2022 1.180 1.230 1.145 1.230 42,204 +0.05(+4.24%)
Oct 10, 2022 1.190 1.200 1.110 1.180 58,450 -0.03(-2.28%)
Oct 07, 2022 1.200 1.240 1.200 1.208 47,189 -0.01(-1.02%)
Oct 06, 2022 1.210 1.220 1.200 1.220 12,083 -0.01(-0.81%)
Oct 05, 2022 1.180 1.230 1.180 1.230 16,717 +0.03(+2.50%)
Oct 04, 2022 1.200 1.200 1.190 1.200 11,911 +0.00(+0.00%)
Oct 03, 2022 1.220 1.220 1.190 1.200 32,311 -0.02(-1.64%)
Sep 30, 2022 1.185 1.225 1.185 1.220 16,100 +0.03(+2.52%)
Sep 29, 2022 1.195 1.220 1.165 1.190 31,581 -0.02(-1.65%)
Sep 28, 2022 1.150 1.210 1.120 1.210 48,710 +0.09(+8.04%)
Sep 27, 2022 1.050 1.150 1.050 1.120 32,171 +0.08(+7.69%)
Sep 26, 2022 1.010 1.110 1.010 1.040 18,448 +0.03(+2.97%)
Sep 23, 2022 0.9420 1.010 0.9200 1.010 43,164 +0.06(+6.39%)
Sep 22, 2022 0.9950 1.000 0.9100 0.9493 67,149 -0.05(-5.07%)
Sep 21, 2022 1.090 1.110 0.9500 1.000 247,971 -0.07(-6.54%)
Sep 20, 2022 1.100 1.140 1.060 1.070 64,400 -0.03(-2.73%)
Sep 19, 2022 1.180 1.180 1.100 1.100 244,873 -0.07(-5.98%)
Sep 16, 2022 1.200 1.215 1.170 1.170 36,300 -0.04(-3.31%)
Sep 15, 2022 1.220 1.240 1.200 1.210 35,390 -0.01(-0.82%)
Sep 14, 2022 1.240 1.240 1.180 1.220 33,388 +0.00(+0.00%)
Sep 13, 2022 1.210 1.250 1.180 1.220 22,814 -0.02(-1.61%)
Sep 12, 2022 1.220 1.265 1.220 1.240 26,402 -0.01(-0.80%)
Sep 09, 2022 1.215 1.250 1.213 1.250 8,450 +0.03(+2.46%)
Sep 08, 2022 1.180 1.250 1.150 1.220 24,593 +0.06(+5.17%)
Sep 07, 2022 1.200 1.205 1.160 1.160 35,350 -0.04(-3.33%)
Sep 06, 2022 1.180 1.200 1.170 1.200 23,965 -0.02(-1.64%)
Sep 02, 2022 1.290 1.290 1.160 1.220 46,384 -0.06(-4.69%)
Sep 01, 2022 1.272 1.300 1.250 1.280 21,514 +0.00(+0.00%)
Aug 31, 2022 1.290 1.300 1.260 1.280 13,639 -0.01(-0.78%)
Aug 30, 2022 1.260 1.290 1.210 1.290 52,133 +0.05(+4.03%)
Aug 29, 2022 1.220 1.250 1.200 1.240 67,800 +0.04(+3.33%)
Aug 26, 2022 1.210 1.225 1.200 1.200 26,300 -0.04(-3.23%)
Aug 25, 2022 1.280 1.280 1.200 1.240 28,555 -0.02(-1.59%)
Aug 24, 2022 1.300 1.300 1.260 1.260 16,528 -0.03(-2.33%)
Aug 23, 2022 1.270 1.320 1.225 1.290 34,501 +0.01(+1.10%)
Aug 22, 2022 1.290 1.290 1.210 1.276 13,440 +0.04(+2.90%)
Aug 19, 2022 1.200 1.270 1.170 1.240 14,760 -0.03(-2.36%)
Aug 18, 2022 1.230 1.280 1.230 1.270 42,675 +0.04(+3.67%)
Aug 17, 2022 1.230 1.260 1.190 1.225 46,100 +0.02(+1.24%)
Aug 16, 2022 1.250 1.280 1.180 1.210 52,736 -0.05(-3.76%)
Aug 15, 2022 1.210 1.280 1.210 1.257 55,877 +0.02(+1.40%)
Aug 12, 2022 1.210 1.240 1.210 1.240 9,828 +0.00(+0.00%)
Aug 11, 2022 1.190 1.250 1.190 1.240 75,960 +0.03(+2.48%)
Aug 10, 2022 1.200 1.250 1.160 1.210 110,017 +0.00(+0.00%)
Aug 09, 2022 1.190 1.210 1.180 1.210 21,901 +0.04(+3.42%)
Aug 08, 2022 1.165 1.180 1.165 1.170 3,000 +0.01(+0.86%)
Aug 05, 2022 1.129 1.190 1.095 1.160 30,338 +0.07(+6.42%)
Aug 04, 2022 1.210 1.210 1.010 1.090 50,163 -0.12(-9.92%)
Aug 03, 2022 1.210 1.210 1.150 1.210 29,284 +0.00(+0.00%)
Aug 02, 2022 1.200 1.230 1.190 1.210 30,440 -0.03(-2.42%)
Aug 01, 2022 1.260 1.270 1.240 1.240 3,110 +0.03(+2.48%)
Jul 29, 2022 1.205 1.210 1.168 1.210 12,325 +0.01(+0.83%)
Jul 28, 2022 1.210 1.210 1.200 1.200 2,710 +0.01(+0.84%)
Jul 27, 2022 1.170 1.220 1.170 1.190 3,697 -0.05(-3.84%)
Jul 26, 2022 1.250 1.250 1.238 1.238 10,388 -0.02(-1.79%)
Jul 25, 2022 1.240 1.300 1.230 1.260 38,113 +0.03(+2.44%)
Jul 22, 2022 1.150 1.240 1.150 1.230 26,450 +0.07(+6.03%)
Jul 21, 2022 1.150 1.161 1.140 1.160 148,334 -0.03(-2.52%)
Jul 20, 2022 1.170 1.210 1.120 1.190 34,588 +0.02(+1.71%)
Jul 19, 2022 1.190 1.240 1.170 1.170 43,825 -0.07(-5.65%)
Jul 18, 2022 1.200 1.240 1.192 1.240 18,812 +0.04(+3.33%)
Jul 15, 2022 1.190 1.200 1.185 1.200 57,773 +0.01(+0.84%)
Jul 14, 2022 1.190 1.190 1.185 1.190 6,231 -0.01(-0.83%)
Jul 13, 2022 1.205 1.240 1.190 1.200 17,780 +0.00(+0.00%)
Jul 12, 2022 1.200 1.210 1.180 1.200 21,184 +0.02(+1.69%)
Jul 11, 2022 1.180 1.180 1.170 1.180 19,490 -0.01(-0.67%)
Jul 08, 2022 1.120 1.210 1.120 1.188 29,357 +0.06(+5.13%)
Jul 07, 2022 1.125 1.190 1.120 1.130 54,587 +0.01(+0.89%)
Jul 06, 2022 1.180 1.180 1.119 1.120 43,159 -0.08(-6.67%)
Jul 05, 2022 1.250 1.250 1.190 1.200 36,617 -0.05(-4.00%)
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.