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, 2023 1.400 1.430 1.380 1.420 92,218 +0.03(+2.16%)
Sep 28, 2023 1.390 1.400 1.380 1.390 33,956 +0.00(+0.00%)
Sep 27, 2023 1.400 1.410 1.390 1.390 73,388 +0.00(+0.00%)
Sep 26, 2023 1.400 1.400 1.360 1.390 89,212 -0.01(-0.71%)
Sep 25, 2023 1.400 1.400 1.360 1.400 56,259 +0.01(+0.72%)
Sep 22, 2023 1.400 1.400 1.380 1.390 5,466 +0.01(+0.72%)
Sep 21, 2023 1.420 1.420 1.280 1.380 40,341 -0.04(-2.82%)
Sep 20, 2023 1.380 1.430 1.330 1.420 24,891 +0.05(+3.65%)
Sep 19, 2023 1.390 1.390 1.325 1.370 17,414 +0.01(+0.37%)
Sep 18, 2023 1.410 1.410 1.365 1.365 8,237 -0.03(-2.50%)
Sep 15, 2023 1.380 1.400 1.360 1.400 7,009 +0.00(+0.00%)
Sep 14, 2023 1.350 1.407 1.350 1.400 9,717 +0.01(+0.72%)
Sep 13, 2023 1.390 1.390 1.390 1.390 210 +0.00(+0.00%)
Sep 12, 2023 1.320 1.420 1.320 1.390 11,344 +0.03(+2.21%)
Sep 11, 2023 1.400 1.420 1.290 1.360 12,768 -0.05(-3.55%)
Sep 08, 2023 1.370 1.410 1.350 1.410 15,341 +0.01(+0.71%)
Sep 07, 2023 1.400 1.420 1.380 1.400 24,721 +0.00(+0.00%)
Sep 06, 2023 1.400 1.410 1.400 1.400 10,617 +0.00(+0.00%)
Sep 05, 2023 1.420 1.430 1.370 1.400 30,773 +0.00(+0.00%)
Sep 01, 2023 1.400 1.414 1.380 1.400 15,284 +0.01(+0.72%)
Aug 31, 2023 1.420 1.425 1.390 1.390 8,310 -0.04(-2.80%)
Aug 30, 2023 1.440 1.440 1.400 1.430 31,042 -0.02(-1.55%)
Aug 29, 2023 1.390 1.460 1.350 1.452 53,533 +0.08(+6.02%)
Aug 28, 2023 1.300 1.390 1.260 1.370 41,224 +0.02(+1.48%)
Aug 25, 2023 1.320 1.350 1.300 1.350 43,627 +0.04(+2.66%)
Aug 24, 2023 1.280 1.330 1.250 1.315 29,402 +0.01(+1.15%)
Aug 23, 2023 1.300 1.350 1.300 1.300 37,070 +0.00(+0.00%)
Aug 22, 2023 1.320 1.340 1.300 1.300 9,600 -0.03(-2.26%)
Aug 21, 2023 1.370 1.370 1.330 1.330 10,662 -0.06(-4.32%)
Aug 18, 2023 1.310 1.390 1.200 1.390 28,101 +0.08(+6.11%)
Aug 17, 2023 1.400 1.400 1.310 1.310 26,647 -0.11(-7.81%)
Aug 16, 2023 1.490 1.500 1.390 1.421 23,479 -0.07(-4.63%)
Aug 15, 2023 1.450 1.510 1.290 1.490 27,876 -0.01(-0.67%)
Aug 14, 2023 1.565 1.570 1.500 1.500 31,819 -0.07(-4.46%)
Aug 11, 2023 1.560 1.570 1.510 1.570 68,588 +0.01(+0.77%)
Aug 10, 2023 1.590 1.605 1.540 1.558 62,402 -0.04(-2.63%)
Aug 09, 2023 1.600 1.600 1.560 1.600 81,204 +0.01(+0.63%)
Aug 08, 2023 1.570 1.590 1.569 1.590 59,877 +0.00(+0.00%)
Aug 07, 2023 1.550 1.590 1.510 1.590 225,325 +0.05(+3.25%)
Aug 04, 2023 1.500 1.550 1.460 1.540 185,708 -0.03(-1.92%)
Aug 03, 2023 1.510 1.600 1.510 1.570 500,951 +0.07(+4.67%)
Aug 02, 2023 1.400 1.590 1.400 1.500 237,090 +0.10(+7.14%)
Aug 01, 2023 1.340 1.400 1.330 1.400 130,687 +0.07(+5.26%)
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%)
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.