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 -0.0300 (-3.00%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 29, 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 (%)
Nov 29, 2019 0.1400 0.1499 0.1348 0.1499 36,000 +0.01(+7.07%)
Nov 27, 2019 0.1295 0.1400 0.1200 0.1400 1,300 +0.00(+0.07%)
Nov 26, 2019 0.1179 0.1399 0.1179 0.1399 14,330 +0.00(+3.63%)
Nov 25, 2019 0.1478 0.1478 0.1136 0.1350 133,007 -0.01(-8.66%)
Nov 22, 2019 0.1201 0.1608 0.0760 0.1478 260,400 +0.00(+1.23%)
Nov 21, 2019 0.1500 0.1609 0.1460 0.1460 85,140 -0.01(-9.26%)
Nov 20, 2019 0.1450 0.1609 0.1450 0.1609 15,500 +0.01(+7.27%)
Nov 19, 2019 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.77%)
Nov 18, 2019 0.1460 0.1609 0.1460 0.1609 35,914 +0.02(+10.97%)
Nov 14, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.13%)
Nov 13, 2019 0.1446 0.1665 0.1220 0.1406 3,000 -0.03(-17.25%)
Nov 12, 2019 0.1350 0.1800 0.1201 0.1699 108,500 +0.02(+13.27%)
Nov 11, 2019 0.1800 0.1800 0.1500 0.1500 15,100 -0.01(-3.23%)
Nov 08, 2019 0.1600 0.1670 0.1550 0.1550 33,900 -0.01(-3.13%)
Nov 07, 2019 0.1800 0.1800 0.1600 0.1600 4,275 +0.00(+0.00%)
Nov 06, 2019 0.1600 0.1600 0.1600 0.1600 3,000 -0.03(-15.79%)
Nov 04, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+10.77%)
Oct 31, 2019 0.1600 0.1900 0.1558 0.1625 12,600 -0.03(-14.47%)
Oct 30, 2019 0.1600 0.1900 0.1600 0.1900 7,500 +0.03(+18.75%)
Oct 28, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 13,800 -0.01(-2.70%)
Oct 24, 2019 0.1790 0.1850 0.1790 0.1850 37,421 +0.02(+11.45%)
Oct 23, 2019 0.1600 0.1760 0.1201 0.1660 64,700 -0.01(-7.78%)
Oct 22, 2019 0.1800 0.1800 0.1800 0.1800 13,675 -0.01(-2.70%)
Oct 21, 2019 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+15.62%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 12,700 -0.02(-13.51%)
Oct 17, 2019 0.1725 0.1850 0.1600 0.1850 7,100 +0.00(+0.00%)
Oct 16, 2019 0.1850 0.1850 0.1613 0.1850 11,099 +0.00(+0.00%)
Oct 14, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 11, 2019 0.1600 0.1850 0.1600 0.1850 200 +0.00(+0.00%)
Oct 09, 2019 0.1850 0.1850 0.1850 0 -0.01(-7.45%)
Oct 07, 2019 0.1999 0.1999 0.1999 0 -0.00(-2.01%)
Oct 03, 2019 0.2040 0.2040 0.2040 0 -0.01(-2.86%)
Oct 02, 2019 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Sep 30, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 27, 2019 0.2100 0.2100 0.2000 0.2050 22,200 -0.01(-2.38%)
Sep 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 24, 2019 0.2100 0.2100 0.2000 0.2100 31,576 +0.00(+0.00%)
Sep 23, 2019 0.2020 0.2100 0.2020 0.2100 950 +0.00(+0.00%)
Sep 20, 2019 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Sep 19, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 18, 2019 0.2010 0.2250 0.2000 0.2000 7,500 -0.03(-13.04%)
Sep 17, 2019 0.2010 0.2340 0.2010 0.2300 2,985 +0.01(+5.75%)
Sep 16, 2019 0.2100 0.2175 0.2100 0.2175 10,480 -0.02(-9.37%)
Sep 13, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Sep 12, 2019 0.2438 0.2438 0.2100 0.2300 6,750 +0.01(+3.37%)
Sep 11, 2019 0.2438 0.2438 0.2100 0.2225 15,600 -0.01(-4.51%)
Sep 10, 2019 0.1900 0.2330 0.1900 0.2330 6,593 +0.01(+5.91%)
Sep 09, 2019 0.2200 0.2330 0.2200 0.2200 55,659 +0.01(+4.76%)
Sep 06, 2019 0.2090 0.2100 0.2000 0.2100 181,700 +0.01(+5.00%)
Sep 05, 2019 0.2090 0.2090 0.1810 0.2000 12,740 -0.01(-4.31%)
Sep 04, 2019 0.2050 0.2090 0.1900 0.2090 14,926 +0.00(+1.95%)
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.