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 (%)
Jul 31, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 28, 2017 0.1710 0.1800 0.1700 0.1700 7,893 -0.01(-5.56%)
Jul 27, 2017 0.1800 0.1810 0.1800 0.1800 14,930 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1750 0.1800 14,300 +0.00(+0.00%)
Jul 25, 2017 0.1683 0.1800 0.1650 0.1800 24,950 +0.01(+5.88%)
Jul 24, 2017 0.1975 0.1975 0.1700 0.1700 13,700 +0.00(+0.00%)
Jul 21, 2017 0.1850 0.1900 0.1700 0.1700 31,389 -0.01(-8.11%)
Jul 20, 2017 0.1650 0.1900 0.1650 0.1850 10,184 -0.00(-2.37%)
Jul 19, 2017 0.1650 0.1895 0.1650 0.1895 5,850 +0.02(+14.85%)
Jul 18, 2017 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Jul 17, 2017 0.1675 0.1700 0.1650 0.1650 21,790 +0.00(+0.00%)
Jul 14, 2017 0.1895 0.1895 0.1650 0.1650 3,950 -0.02(-12.97%)
Jul 13, 2017 0.1896 0.1896 0.1896 0.1896 1,420 -0.01(-4.72%)
Jul 12, 2017 0.1325 0.1990 0.1325 0.1990 4,054 +0.00(+0.00%)
Jul 11, 2017 0.1990 0.1990 0.1990 0.1990 1,000 +0.03(+19.88%)
Jul 06, 2017 0.1660 0.1660 0.1660 0 -0.02(-12.63%)
Jul 05, 2017 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+5.56%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 40,000 -0.04(-19.61%)
Jun 30, 2017 0.2041 0.2239 0.2041 0.2239 2,065 -0.01(-2.65%)
Jun 29, 2017 0.1650 0.2300 0.1650 0.2300 19,150 +0.03(+15.58%)
Jun 28, 2017 0.1990 0.1990 0.1990 0.1990 2,000 +0.03(+20.61%)
Jun 27, 2017 0.1650 0.1650 0.1650 0.1650 3,000 -0.02(-13.11%)
Jun 26, 2017 0.1651 0.1899 0.1650 0.1899 20,200 -0.00(-0.05%)
Jun 23, 2017 0.1650 0.1900 0.1650 0.1900 11,062 +0.01(+5.56%)
Jun 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 20, 2017 0.1500 0.1750 0.1500 0.1750 6,184 +0.02(+16.67%)
Jun 19, 2017 0.1505 0.1505 0.1500 0.1500 22,270 -0.01(-3.23%)
Jun 16, 2017 0.1200 0.1700 0.1200 0.1550 76,790 +0.01(+3.33%)
Jun 15, 2017 0.1400 0.1650 0.1200 0.1500 39,750 -0.02(-11.76%)
Jun 14, 2017 0.1500 0.1700 0.1499 0.1700 41,193 +0.02(+13.33%)
Jun 13, 2017 0.1500 0.1500 0.1410 0.1500 14,500 +0.00(+0.00%)
Jun 12, 2017 0.1500 0.1500 0.1300 0.1500 11,500 +0.00(+0.00%)
Jun 09, 2017 0.1322 0.1749 0.1000 0.1500 44,347 -0.02(-13.04%)
Jun 08, 2017 0.1356 0.2000 0.1321 0.1725 5,350 -0.03(-13.75%)
Jun 07, 2017 0.2000 0.2040 0.1900 0.2000 22,950 +0.00(+0.00%)
Jun 06, 2017 0.1400 0.2000 0.1300 0.2000 49,198 +0.00(+0.00%)
Jun 05, 2017 0.1537 0.2000 0.1537 0.2000 2,400 -0.00(-2.44%)
Jun 02, 2017 0.2050 0.2050 0.2050 0.2050 50,400 +0.00(+2.50%)
May 31, 2017 0.2000 0.2000 0.2000 0 -0.02(-8.93%)
May 30, 2017 0.1560 0.2196 0.1560 0.2196 4,650 -0.06(-21.26%)
May 25, 2017 0.2789 0.2789 0.2789 0 -0.00(-0.36%)
May 24, 2017 0.2800 0.2800 0.2183 0.2799 1,650 +0.01(+3.67%)
May 23, 2017 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.57%)
May 19, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 18, 2017 0.2450 0.2800 0.2174 0.2800 7,450 +0.07(+33.33%)
May 17, 2017 0.2300 0.2600 0.2100 0.2100 14,900 -0.05(-19.20%)
May 16, 2017 0.2500 0.2599 0.2300 0.2599 43,432 +0.01(+3.96%)
May 15, 2017 0.2500 0.2500 0.2500 0.2500 8,550 +0.00(+0.00%)
May 12, 2017 0.2200 0.2500 0.2100 0.2500 14,500 +0.00(+0.00%)
May 11, 2017 0.2089 0.2599 0.2000 0.2500 33,649 +0.00(+0.24%)
May 10, 2017 0.2130 0.2599 0.2005 0.2494 18,650 -0.01(-4.08%)
May 09, 2017 0.2600 0.2600 0.2310 0.2600 3,500 +0.00(+0.04%)
May 08, 2017 0.2649 0.2649 0.2599 0.2599 21,886 -0.02(-7.15%)
May 04, 2017 0.2799 0.2799 0.2799 0 +0.05(+21.70%)
May 03, 2017 0.2600 0.2600 0.2010 0.2300 31,218 -0.00(-2.13%)
May 02, 2017 0.2350 0.2400 0.2350 0.2350 14,400 -0.02(-9.55%)
May 01, 2017 0.2700 0.2700 0.2400 0.2598 43,054 +0.03(+12.91%)
Apr 28, 2017 0.2410 0.2410 0.2301 0.2301 5,732 -0.04(-14.78%)
Apr 27, 2017 0.2600 0.2700 0.2600 0.2700 12,600 +0.01(+5.84%)
Apr 26, 2017 0.2700 0.2700 0.2551 0.2551 16,000 -0.01(-5.52%)
Apr 25, 2017 0.2800 0.2940 0.2700 0.2700 23,294 -0.01(-3.57%)
Apr 24, 2017 0.2800 0.3270 0.2800 0.2800 36,100 +0.02(+7.69%)
Apr 21, 2017 0.2999 0.3100 0.2600 0.2600 33,620 -0.04(-13.91%)
Apr 20, 2017 0.2810 0.3020 0.2800 0.3020 9,850 -0.04(-11.18%)
Apr 19, 2017 0.3400 0.3400 0.3400 0.3400 100 +0.06(+20.57%)
Apr 18, 2017 0.2888 0.3200 0.2820 0.2820 5,600 -0.04(-11.85%)
Apr 17, 2017 0.3350 0.3350 0.3199 0.3199 3,200 +0.00(+0.00%)
Apr 13, 2017 0.3500 0.3500 0.2755 0.3199 65,100 +0.02(+6.63%)
Apr 12, 2017 0.3390 0.3500 0.3000 0.3000 18,552 -0.05(-14.04%)
Apr 11, 2017 0.3500 0.3500 0.2876 0.3490 11,681 -0.05(-12.75%)
Apr 10, 2017 0.4000 0.4000 0.2610 0.4000 650 +0.09(+28.21%)
Apr 07, 2017 0.3200 0.3500 0.2800 0.3120 43,478 -0.02(-5.45%)
Apr 06, 2017 0.2500 0.3300 0.2500 0.3300 57,001 +0.07(+26.87%)
Apr 05, 2017 0.3300 0.3300 0.2510 0.2601 6,176 -0.03(-10.31%)
Apr 04, 2017 0.3100 0.3100 0.2700 0.2900 43,800 -0.05(-14.71%)
Apr 03, 2017 0.3000 0.3500 0.2800 0.3400 29,638 -0.01(-2.58%)
Mar 31, 2017 0.2700 0.3490 0.2400 0.3490 31,600 +0.05(+16.41%)
Mar 30, 2017 0.2410 0.3180 0.2410 0.2998 13,200 -0.04(-11.82%)
Mar 29, 2017 0.2400 0.3400 0.2400 0.3400 5,000 +0.01(+3.03%)
Mar 28, 2017 0.3360 0.3360 0.2400 0.3300 13,200 +0.03(+10.00%)
Mar 27, 2017 0.3450 0.3450 0.2800 0.3000 21,100 -0.04(-12.31%)
Mar 24, 2017 0.3421 0.3421 0.3421 0.3421 10,000 +0.04(+14.03%)
Mar 23, 2017 0.3000 0.3500 0.3000 0.3000 93,750 +0.00(+0.00%)
Mar 22, 2017 0.2210 0.3000 0.2200 0.3000 19,007 +0.01(+3.45%)
Mar 21, 2017 0.2800 0.2900 0.2535 0.2900 14,500 -0.11(-27.50%)
Mar 17, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
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.