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 (%)
Jun 28, 2019 0.1500 0.1549 0.1500 0.1549 20,900 -0.00(-3.01%)
Jun 27, 2019 0.1599 0.1599 0.1597 0.1597 3,000 +0.00(+0.00%)
Jun 26, 2019 0.1498 0.1597 0.1497 0.1597 22,200 +0.02(+13.34%)
Jun 25, 2019 0.1498 0.1498 0.1350 0.1409 40,011 -0.01(-5.94%)
Jun 21, 2019 0.1498 0.1498 0.1498 0 +0.01(+9.02%)
Jun 20, 2019 0.1200 0.1374 0.1200 0.1374 25,561 -0.01(-8.28%)
Jun 19, 2019 0.1450 0.1600 0.0910 0.1498 173,437 -0.01(-6.38%)
Jun 18, 2019 0.1600 0.1600 0.1600 0.1600 51,000 +0.00(+0.00%)
Jun 17, 2019 0.1600 0.1600 0.1600 0.1600 300 +0.01(+9.89%)
Jun 14, 2019 0.1410 0.1600 0.1410 0.1456 28,100 -0.01(-8.43%)
Jun 13, 2019 0.1600 0.1600 0.1400 0.1590 27,300 -0.00(-0.63%)
Jun 11, 2019 0.1600 0.1600 0.1600 0 +0.00(+2.96%)
Jun 10, 2019 0.1543 0.1600 0.1543 0.1554 16,656 +0.00(+0.65%)
Jun 07, 2019 0.1600 0.1800 0.1544 0.1544 47,900 -0.00(-1.40%)
Jun 06, 2019 0.1600 0.1700 0.1566 0.1566 5,850 -0.00(-2.13%)
Jun 05, 2019 0.1700 0.1700 0.1572 0.1600 47,310 -0.01(-5.88%)
Jun 04, 2019 0.1700 0.1700 0.1600 0.1700 50,700 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
May 31, 2019 0.1701 0.1725 0.1601 0.1700 29,800 +0.00(+0.00%)
May 30, 2019 0.1800 0.1860 0.1601 0.1700 54,975 -0.02(-10.53%)
May 29, 2019 0.1800 0.1900 0.1700 0.1900 9,900 +0.02(+11.76%)
May 28, 2019 0.1653 0.1700 0.1653 0.1700 3,875 -0.03(-14.14%)
May 24, 2019 0.1890 0.1980 0.1700 0.1980 21,100 +0.01(+4.76%)
May 22, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
May 21, 2019 0.1960 0.1960 0.1690 0.1890 1,847 +0.00(+0.00%)
May 20, 2019 0.1743 0.1990 0.1700 0.1890 15,800 -0.01(-5.03%)
May 16, 2019 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
May 15, 2019 0.1813 0.1990 0.1813 0.1990 5,380 +0.01(+2.58%)
May 14, 2019 0.1970 0.1980 0.1761 0.1940 15,851 -0.01(-2.51%)
May 13, 2019 0.1900 0.1990 0.1900 0.1990 12,204 +0.00(+0.51%)
May 10, 2019 0.2000 0.2290 0.1775 0.1980 34,700 -0.00(-1.00%)
May 09, 2019 0.1735 0.2000 0.1735 0.2000 10,855 +0.00(+0.00%)
May 08, 2019 0.2000 0.2000 0.2000 0.2000 300 +0.01(+5.26%)
May 07, 2019 0.1900 0.1900 0.1720 0.1900 31,289 -0.01(-2.56%)
May 06, 2019 0.1760 0.2000 0.1679 0.1950 44,200 +0.01(+2.63%)
May 03, 2019 0.1850 0.1900 0.1735 0.1900 45,600 +0.01(+2.76%)
May 02, 2019 0.1735 0.1849 0.1735 0.1849 1,200 +0.00(+0.00%)
Apr 30, 2019 0.1849 0.1849 0.1849 0 +0.00(+0.27%)
Apr 29, 2019 0.1895 0.1895 0.1656 0.1844 15,550 -0.01(-2.69%)
Apr 26, 2019 0.1895 0.1895 0.1895 0.1895 1,000 -0.00(-0.16%)
Apr 25, 2019 0.1700 0.1898 0.1700 0.1898 1,300 +0.02(+11.65%)
Apr 24, 2019 0.1616 0.1700 0.1531 0.1700 31,750 +0.00(+0.00%)
Apr 23, 2019 0.1980 0.1980 0.1520 0.1700 55,025 -0.03(-14.10%)
Apr 18, 2019 0.1807 0.1979 0.1807 0.1979 6,000 -0.00(-1.05%)
Apr 17, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Apr 16, 2019 0.1601 0.1900 0.1601 0.1900 33,800 -0.00(-2.51%)
Apr 15, 2019 0.1501 0.1949 0.1501 0.1949 803 -0.01(-2.55%)
Apr 11, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.85%)
Apr 09, 2019 0.2080 0.2080 0.2080 0 -0.00(-0.95%)
Apr 08, 2019 0.2000 0.2100 0.2000 0.2100 5,000 -0.01(-4.55%)
Apr 05, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Apr 04, 2019 0.1900 0.2200 0.1900 0.2200 1,100 +0.04(+22.91%)
Apr 03, 2019 0.2300 0.2300 0.1600 0.1790 33,200 -0.02(-10.50%)
Apr 02, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
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.