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

Rego Payment Architectures Inc (OP: RPMT )

0.9925 +0.0025 (+0.25%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 11, 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 28, 2018 0.1200 0.1365 0.1100 0.1365 152,500 +0.03(+30.50%)
Sep 27, 2018 0.1500 0.1500 0.1046 0.1046 22,379 +0.00(+0.10%)
Sep 26, 2018 0.1400 0.1493 0.1041 0.1045 88,388 -0.03(-22.59%)
Sep 25, 2018 0.1401 0.1401 0.1310 0.1350 65,537 -0.02(-13.85%)
Sep 24, 2018 0.1371 0.1567 0.1360 0.1567 66,000 -0.01(-5.60%)
Sep 21, 2018 0.1900 0.1900 0.1350 0.1660 43,100 -0.02(-12.63%)
Sep 20, 2018 0.1860 0.1900 0.1860 0.1900 5,917 +0.02(+12.43%)
Sep 19, 2018 0.1501 0.1790 0.1501 0.1690 57,000 -0.01(-4.25%)
Sep 18, 2018 0.1700 0.1765 0.1700 0.1765 27,400 -0.01(-2.97%)
Sep 17, 2018 0.1600 0.1819 0.1600 0.1819 6,300 +0.02(+13.76%)
Sep 14, 2018 0.1600 0.1600 0.1400 0.1599 14,500 -0.02(-12.62%)
Sep 13, 2018 0.1600 0.1830 0.1330 0.1830 165,545 +0.02(+14.45%)
Sep 12, 2018 0.1870 0.1870 0.1551 0.1599 11,020 -0.02(-9.41%)
Sep 11, 2018 0.1611 0.1765 0.1600 0.1765 80,625 -0.01(-6.61%)
Sep 10, 2018 0.1890 0.1890 0.1890 0.1890 1,300 +0.01(+7.08%)
Sep 07, 2018 0.1750 0.1765 0.1600 0.1765 23,100 +0.01(+3.82%)
Sep 06, 2018 0.1660 0.1900 0.1620 0.1700 27,500 -0.02(-10.53%)
Sep 05, 2018 0.2000 0.2000 0.1652 0.1900 53,530 -0.04(-17.39%)
Sep 04, 2018 0.2300 0.2300 0.2200 0.2300 3,700 +0.00(+0.00%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.03(+16.16%)
Aug 30, 2018 0.1800 0.1980 0.1800 0.1980 18,800 +0.00(+0.00%)
Aug 29, 2018 0.1700 0.1980 0.1425 0.1980 155,544 +0.03(+16.47%)
Aug 28, 2018 0.1650 0.1700 0.1310 0.1700 129,976 +0.00(+0.00%)
Aug 27, 2018 0.1900 0.2125 0.1610 0.1700 79,600 -0.03(-15.00%)
Aug 24, 2018 0.1900 0.2000 0.1800 0.2000 11,600 +0.00(+0.00%)
Aug 23, 2018 0.2100 0.2207 0.1700 0.2000 70,100 +0.00(+0.00%)
Aug 22, 2018 0.2000 0.2000 0.1776 0.2000 11,237 -0.01(-4.76%)
Aug 21, 2018 0.1700 0.2440 0.1600 0.2100 90,424 +0.00(+0.00%)
Aug 20, 2018 0.1930 0.2100 0.1650 0.2100 117,700 +0.02(+9.20%)
Aug 17, 2018 0.2190 0.2830 0.1923 0.1923 84,100 -0.03(-12.19%)
Aug 16, 2018 0.2500 0.2500 0.1950 0.2190 105,100 -0.07(-23.16%)
Aug 15, 2018 0.2690 0.2900 0.2160 0.2850 22,000 +0.01(+5.56%)
Aug 14, 2018 0.2690 0.2700 0.2690 0.2700 6,362 +0.00(+0.00%)
Aug 10, 2018 0.2700 0.2700 0.2700 0 +0.03(+10.61%)
Aug 09, 2018 0.2160 0.2590 0.2160 0.2441 25,650 -0.01(-4.46%)
Aug 08, 2018 0.2780 0.2780 0.2191 0.2555 3,708 -0.02(-8.42%)
Aug 07, 2018 0.2171 0.2790 0.2171 0.2790 7,300 -0.01(-3.79%)
Aug 06, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.58%)
Aug 03, 2018 0.2549 0.2600 0.2549 0.2599 8,000 -0.02(-7.18%)
Jul 31, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 30, 2018 0.2600 0.3000 0.2400 0.3000 47,188 +0.03(+10.09%)
Jul 27, 2018 0.2590 0.2725 0.2590 0.2725 5,000 +0.02(+9.02%)
Jul 26, 2018 0.2550 0.2550 0.2500 0.2500 3,475 -0.00(-0.02%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2500 27,025 +0.01(+4.17%)
Jul 24, 2018 0.2600 0.2800 0.2260 0.2400 22,927 -0.04(-14.29%)
Jul 23, 2018 0.2800 0.2800 0.2600 0.2800 40,911 +0.02(+8.32%)
Jul 20, 2018 0.2600 0.2600 0.2370 0.2585 22,325 -0.02(-7.68%)
Jul 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+4.87%)
Jul 17, 2018 0.3000 0.3000 0.2670 0.2670 5,110 +0.02(+6.80%)
Jul 16, 2018 0.2900 0.2900 0.2500 0.2500 23,625 -0.05(-16.67%)
Jul 13, 2018 0.3000 0.3100 0.3000 0.3000 3,735 +0.00(+0.00%)
Jul 12, 2018 0.2900 0.3000 0.2900 0.3000 101,700 +0.00(+0.03%)
Jul 11, 2018 0.3290 0.3290 0.2949 0.2999 60,800 +0.02(+7.11%)
Jul 10, 2018 0.2800 0.3140 0.2800 0.2800 31,820 -0.02(-8.05%)
Jul 09, 2018 0.3300 0.3300 0.2800 0.3045 28,090 -0.03(-7.73%)
Jul 06, 2018 0.2800 0.3300 0.2800 0.3300 6,800 +0.02(+6.45%)
Jul 05, 2018 0.3100 0.3100 0.2800 0.3100 4,655 +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.