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, 2023 1.200 1.330 1.180 1.330 45,662 +0.07(+5.89%)
Jul 28, 2023 1.220 1.320 1.190 1.256 103,375 +0.06(+4.67%)
Jul 27, 2023 1.220 1.220 1.190 1.200 63,824 +0.00(+0.00%)
Jul 26, 2023 1.230 1.230 1.150 1.200 135,170 +0.01(+0.84%)
Jul 25, 2023 1.210 1.210 1.120 1.190 36,877 +0.02(+1.64%)
Jul 24, 2023 1.170 1.250 1.170 1.171 44,188 -0.01(-0.78%)
Jul 21, 2023 1.200 1.227 1.170 1.180 119,374 -0.02(-1.40%)
Jul 20, 2023 1.250 1.250 1.197 1.197 34,582 -0.01(-1.10%)
Jul 19, 2023 1.230 1.230 1.190 1.210 102,949 -0.04(-3.20%)
Jul 18, 2023 1.290 1.290 1.230 1.250 14,750 -0.03(-2.34%)
Jul 17, 2023 1.292 1.292 1.250 1.280 8,608 +0.04(+3.23%)
Jul 14, 2023 1.280 1.330 1.240 1.240 58,381 -0.02(-1.59%)
Jul 13, 2023 1.305 1.340 1.260 1.260 18,764 -0.03(-2.70%)
Jul 12, 2023 1.330 1.330 1.295 1.295 17,338 +0.00(+0.39%)
Jul 11, 2023 1.240 1.300 1.210 1.290 187,960 +0.06(+4.88%)
Jul 10, 2023 1.230 1.280 1.220 1.230 82,171 -0.05(-3.91%)
Jul 07, 2023 1.300 1.300 1.240 1.280 69,004 +0.03(+1.99%)
Jul 06, 2023 1.310 1.330 1.250 1.255 39,052 -0.04(-3.09%)
Jul 05, 2023 1.335 1.350 1.260 1.295 44,156 -0.06(-4.07%)
Jul 03, 2023 1.320 1.350 1.300 1.350 6,075 +0.00(+0.00%)
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 +0.11(+8.87%)
Jun 14, 2023 1.320 1.390 1.230 1.240 131,384 -0.12(-8.82%)
Jun 13, 2023 1.310 1.415 1.290 1.360 89,157 +0.07(+5.43%)
Jun 12, 2023 1.285 1.300 1.270 1.290 8,069 +0.02(+1.57%)
Jun 09, 2023 1.240 1.280 1.225 1.270 30,362 +0.06(+4.70%)
Jun 08, 2023 1.250 1.250 1.200 1.213 86,801 -0.01(-1.22%)
Jun 07, 2023 1.250 1.270 1.180 1.228 28,149 -0.01(-0.97%)
Jun 06, 2023 1.300 1.300 1.200 1.240 30,118 -0.03(-2.36%)
Jun 05, 2023 1.260 1.310 1.215 1.270 61,821 -0.03(-2.31%)
Jun 02, 2023 1.340 1.340 1.170 1.300 48,833 -0.03(-2.25%)
Jun 01, 2023 1.210 1.370 1.210 1.330 57,996 +0.14(+11.76%)
May 31, 2023 1.160 1.220 1.160 1.190 31,468 +0.02(+1.71%)
May 30, 2023 1.170 1.220 1.150 1.170 39,329 -0.03(-2.50%)
May 26, 2023 1.190 1.200 1.170 1.200 9,195 +0.00(+0.00%)
May 25, 2023 1.200 1.220 1.160 1.200 56,309 +0.01(+0.84%)
May 24, 2023 1.190 1.200 1.190 1.190 19,794 +0.02(+1.71%)
May 23, 2023 1.180 1.180 1.140 1.170 22,590 -0.02(-1.68%)
May 22, 2023 1.230 1.240 1.180 1.190 9,175 -0.04(-3.25%)
May 19, 2023 1.240 1.240 1.157 1.230 8,030 -0.01(-0.81%)
May 18, 2023 1.170 1.260 1.150 1.240 43,085 +0.01(+1.01%)
May 17, 2023 1.270 1.270 1.180 1.228 28,629 -0.04(-3.34%)
May 16, 2023 1.160 1.280 1.150 1.270 29,219 +0.07(+5.83%)
May 15, 2023 1.160 1.220 1.120 1.200 138,831 -0.02(-1.64%)
May 12, 2023 1.185 1.230 1.150 1.220 212,973 -0.01(-0.81%)
May 11, 2023 1.238 1.280 1.190 1.230 78,241 -0.07(-5.38%)
May 10, 2023 1.340 1.340 1.245 1.300 41,716 -0.01(-0.76%)
May 09, 2023 1.310 1.370 1.250 1.310 51,024 -0.06(-4.38%)
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%)
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.