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 (%)
Jul 31, 2020 0.2450 0.2500 0.2446 0.2500 29,000 +0.00(+0.44%)
Jul 30, 2020 0.2000 0.2490 0.2000 0.2489 224,644 +0.05(+24.51%)
Jul 29, 2020 0.2000 0.2000 0.1750 0.1999 22,006 +0.00(+0.00%)
Jul 28, 2020 0.1999 0.1999 0.1999 0.1999 2,000 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.1900 0.1999 42,687 -0.00(-0.05%)
Jul 24, 2020 0.2000 0.2000 0.2000 85 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.2000 0 +0.00(+1.52%)
Jul 21, 2020 0.1970 0.1970 0.1720 0.1970 3,101 -0.00(-0.45%)
Jul 20, 2020 0.1720 0.1979 0.1720 0.1979 1,150 -0.00(-0.55%)
Jul 17, 2020 0.1815 0.1990 0.1815 0.1990 800 -0.00(-0.50%)
Jul 16, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 15, 2020 0.2000 0.2000 0.2000 0.2000 205 +0.02(+8.11%)
Jul 14, 2020 0.1833 0.1850 0.1833 0.1850 13,085 +0.00(+0.00%)
Jul 13, 2020 0.1666 0.2030 0.1630 0.1850 11,901 -0.02(-8.87%)
Jul 10, 2020 0.1930 0.2030 0.1930 0.2030 2,100 +0.00(+0.00%)
Jul 09, 2020 0.2040 0.2040 0.1935 0.2030 2,950 -0.00(-1.93%)
Jul 08, 2020 0.1900 0.2070 0.1900 0.2070 40,500 +0.00(+0.00%)
Jul 07, 2020 0.2070 0.2070 0.2070 0.2070 435 +0.02(+8.95%)
Jul 06, 2020 0.1905 0.2070 0.1900 0.1900 23,151 -0.02(-9.09%)
Jul 02, 2020 0.2010 0.2130 0.2000 0.2090 16,700 -0.01(-2.34%)
Jul 01, 2020 0.2001 0.2140 0.2001 0.2140 3,400 -0.00(-0.23%)
Jun 30, 2020 0.2000 0.2145 0.2000 0.2145 2,100 -0.00(-2.05%)
Jun 29, 2020 0.2010 0.2190 0.1970 0.2190 10,700 +0.00(+0.00%)
Jun 25, 2020 0.2190 0.2190 0.2190 0 +0.00(+0.46%)
Jun 24, 2020 0.2180 0.2200 0.2170 0.2180 38,200 +0.01(+3.81%)
Jun 23, 2020 0.2050 0.2100 0.2000 0.2100 6,100 +0.00(+0.00%)
Jun 22, 2020 0.2200 0.2200 0.2050 0.2100 8,500 +0.01(+5.00%)
Jun 19, 2020 0.2195 0.2195 0.2000 0.2000 7,600 +0.00(+0.00%)
Jun 18, 2020 0.2200 0.2200 0.2000 0.2000 30,520 -0.02(-9.09%)
Jun 17, 2020 0.1860 0.2200 0.1860 0.2200 694 +0.00(+0.23%)
Jun 16, 2020 0.2399 0.2399 0.2000 0.2195 37,865 -0.01(-4.57%)
Jun 15, 2020 0.2175 0.2300 0.2050 0.2300 18,300 +0.03(+12.86%)
Jun 12, 2020 0.1978 0.2038 0.1750 0.2038 11,800 -0.01(-2.72%)
Jun 11, 2020 0.1995 0.2400 0.1800 0.2095 101,748 +0.01(+4.75%)
Jun 10, 2020 0.2250 0.2330 0.1900 0.2000 233,955 -0.03(-13.04%)
Jun 09, 2020 0.2450 0.2450 0.2300 0.2300 7,000 -0.01(-2.95%)
Jun 08, 2020 0.2245 0.2370 0.2245 0.2370 9,305 +0.01(+5.57%)
Jun 05, 2020 0.2348 0.2500 0.2100 0.2245 66,200 -0.02(-8.74%)
Jun 04, 2020 0.2475 0.2475 0.2205 0.2460 15,853 +0.03(+13.89%)
Jun 03, 2020 0.2320 0.2320 0.2160 0.2160 8,000 -0.03(-12.90%)
Jun 02, 2020 0.2480 0.2480 0.2480 0.2480 5,885 -0.00(-0.40%)
Jun 01, 2020 0.2161 0.2499 0.2161 0.2490 4,460 +0.00(+0.00%)
May 29, 2020 0.2300 0.2600 0.2100 0.2490 112,400 +0.00(+0.00%)
May 28, 2020 0.2110 0.2490 0.2110 0.2490 10,565 +0.00(+0.00%)
May 27, 2020 0.2500 0.2500 0.2266 0.2490 19,636 -0.01(-3.86%)
May 26, 2020 0.2390 0.2600 0.2390 0.2590 140,301 +0.04(+15.88%)
May 22, 2020 0.2245 0.2479 0.2235 0.2235 3,300 -0.03(-10.20%)
May 20, 2020 0.2489 0.2489 0.2489 0 +0.00(+1.18%)
May 18, 2020 0.2460 0.2460 0.2460 0 +0.01(+4.68%)
May 15, 2020 0.2110 0.2350 0.2110 0.2350 9,900 -0.00(-0.21%)
May 14, 2020 0.2355 0.2355 0.2355 1 +0.00(+0.00%)
May 12, 2020 0.2355 0.2355 0.2355 0 +0.02(+9.53%)
May 11, 2020 0.2000 0.2150 0.1830 0.2150 19,700 -0.03(-12.24%)
May 08, 2020 0.2350 0.2450 0.2350 0.2450 1,000 +0.01(+4.26%)
May 07, 2020 0.2350 0.2400 0.1927 0.2350 21,250 -0.01(-5.24%)
May 06, 2020 0.2485 0.2485 0.2340 0.2480 60,628 +0.01(+3.33%)
May 05, 2020 0.2210 0.2498 0.2210 0.2400 32,750 +0.02(+8.60%)
May 04, 2020 0.1810 0.2210 0.1810 0.2210 800 +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.