Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

0.9900 +0.0700 (+7.61%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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 (%)
Sep 29, 2017 0.1295 0.1400 0.1215 0.1349 32,550 +0.01(+12.46%)
Sep 28, 2017 0.1210 0.1500 0.1200 0.1200 36,365 -0.02(-14.26%)
Sep 27, 2017 0.1210 0.1400 0.1210 0.1399 18,700 +0.00(+1.52%)
Sep 26, 2017 0.1500 0.1600 0.1210 0.1379 81,556 -0.06(-31.04%)
Sep 25, 2017 0.1999 0.1999 0.1999 0.1999 800 +0.04(+24.94%)
Sep 22, 2017 0.1600 0.1601 0.1600 0.1600 44,400 -0.02(-10.51%)
Sep 21, 2017 0.1500 0.1789 0.1500 0.1788 36,800 +0.03(+19.20%)
Sep 20, 2017 0.1600 0.1814 0.1500 0.1500 17,344 -0.03(-16.62%)
Sep 15, 2017 0.1799 0.1799 0.1799 0 +0.03(+19.93%)
Sep 14, 2017 0.1400 0.1600 0.1400 0.1500 70,718 -0.02(-11.76%)
Sep 13, 2017 0.1600 0.1800 0.1600 0.1700 4,800 -0.01(-5.56%)
Sep 11, 2017 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 6,000 -0.04(-22.22%)
Sep 07, 2017 0.2098 0.2098 0.1799 0.1800 3,775 +0.03(+19.92%)
Sep 06, 2017 0.2139 0.2139 0.1501 0.1501 8,986 -0.05(-24.95%)
Sep 05, 2017 0.1500 0.2000 0.1500 0.2000 4,159 +0.05(+33.16%)
Sep 01, 2017 0.1661 0.1900 0.1502 0.1502 35,728 -0.05(-24.90%)
Aug 31, 2017 0.1885 0.2189 0.1800 0.2000 6,800 -0.02(-8.68%)
Aug 30, 2017 0.1900 0.2190 0.1900 0.2190 20,470 -0.00(-0.45%)
Aug 29, 2017 0.2000 0.2250 0.1701 0.2200 36,998 -0.02(-8.33%)
Aug 28, 2017 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Aug 25, 2017 0.1900 0.2900 0.1900 0.2400 8,175 -0.05(-17.13%)
Aug 24, 2017 0.2437 0.3000 0.2101 0.2896 5,040 +0.04(+16.49%)
Aug 23, 2017 0.2485 0.2486 0.2485 0.2486 1,035 +0.00(+0.00%)
Aug 21, 2017 0.2486 0.2486 0.2486 0 -0.06(-19.81%)
Aug 18, 2017 0.2600 0.3100 0.2300 0.3100 48,813 +0.10(+46.64%)
Aug 17, 2017 0.2500 0.2500 0.2114 0.2114 12,000 -0.04(-15.44%)
Aug 16, 2017 0.2600 0.2600 0.2004 0.2500 19,833 +0.01(+4.17%)
Aug 14, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 11, 2017 0.2400 0.2500 0.2400 0.2500 33,687 +0.01(+4.17%)
Aug 10, 2017 0.1900 0.2450 0.1900 0.2400 6,971 +0.02(+9.09%)
Aug 09, 2017 0.1800 0.2200 0.1800 0.2200 8,100 +0.00(+0.00%)
Aug 07, 2017 0.2200 0.2200 0.2200 0 +0.02(+11.68%)
Aug 04, 2017 0.1900 0.1970 0.1900 0.1970 465 +0.00(+0.00%)
Aug 03, 2017 0.1970 0.1970 0.1970 0.1970 500 -0.00(-0.25%)
Aug 02, 2017 0.1650 0.1975 0.1650 0.1975 3,700 +0.03(+16.18%)
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%)
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.