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

Rego Payment Architectures Inc (OP: RPMT )

1.080 +0.080 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 1.000 1.090 0.9860 1.080 34,118 +0.08(+8.00%)
Oct 17, 2024 1.000 1.000 0.9794 1.000 17,442 -0.01(-0.99%)
Oct 16, 2024 0.9816 1.090 0.9712 1.010 31,997 -0.08(-7.34%)
Oct 15, 2024 0.9778 1.090 0.9758 1.090 18,405 +0.12(+12.37%)
Oct 14, 2024 0.9759 0.9895 0.9700 0.9700 5,653 +0.00(+0.00%)
Oct 11, 2024 0.9700 0.9797 0.9699 0.9700 9,561 +0.00(+0.00%)
Oct 10, 2024 0.9610 0.9900 0.9550 0.9700 33,546 -0.00(-0.02%)
Oct 09, 2024 0.9900 0.9980 0.9580 0.9702 15,863 -0.02(-1.99%)
Oct 08, 2024 0.9801 0.9899 0.9701 0.9899 7,648 +0.02(+2.04%)
Oct 07, 2024 0.9821 1.003 0.9700 0.9701 22,975 -0.03(-2.99%)
Oct 04, 2024 1.028 1.028 0.9866 1.000 27,060 -0.03(-2.91%)
Oct 03, 2024 1.090 1.090 1.030 1.030 3,064 -0.05(-4.63%)
Oct 02, 2024 0.9900 1.100 0.9900 1.080 26,570 +0.08(+8.00%)
Oct 01, 2024 1.030 1.030 1.000 1.000 4,302 -0.05(-4.76%)
Sep 30, 2024 1.040 1.150 1.030 1.050 15,556 -0.10(-8.70%)
Sep 27, 2024 1.000 1.150 0.9601 1.150 84,673 +0.15(+15.00%)
Sep 26, 2024 0.9600 1.000 0.9600 1.000 41,219 +0.02(+2.04%)
Sep 25, 2024 0.9568 0.9825 0.9511 0.9800 20,809 +0.00(+0.04%)
Sep 24, 2024 0.9900 1.010 0.9796 0.9796 27,279 -0.00(-0.04%)
Sep 23, 2024 0.9900 0.9900 0.9701 0.9800 4,172 -0.02(-2.00%)
Sep 20, 2024 1.000 1.010 0.9900 1.000 19,510 -0.01(-0.99%)
Sep 19, 2024 1.000 1.030 0.9851 1.010 12,034 +0.01(+1.00%)
Sep 18, 2024 1.020 1.020 0.9900 1.000 30,985 -0.03(-2.91%)
Sep 17, 2024 1.000 1.050 0.9850 1.030 34,902 +0.03(+2.49%)
Sep 16, 2024 1.030 1.030 1.002 1.005 12,129 +0.00(+0.50%)
Sep 13, 2024 1.000 1.022 0.9632 1.000 75,587 -0.01(-0.99%)
Sep 12, 2024 1.000 1.010 0.9516 1.010 23,511 +0.00(+0.01%)
Sep 11, 2024 1.010 1.030 1.000 1.010 31,746 +0.01(+0.99%)
Sep 10, 2024 0.9600 1.010 0.9313 1.000 114,698 +0.00(+0.00%)
Sep 09, 2024 0.9650 1.010 0.9201 1.000 96,002 +0.06(+6.37%)
Sep 06, 2024 0.9899 0.9899 0.9300 0.9401 11,918 +0.01(+1.09%)
Sep 05, 2024 1.000 1.010 0.9000 0.9300 128,185 -0.08(-7.92%)
Sep 04, 2024 0.9900 1.010 0.9400 1.010 91,507 +0.06(+6.32%)
Sep 03, 2024 0.9700 0.9725 0.9214 0.9500 33,810 -0.02(-1.86%)
Aug 30, 2024 0.9353 0.9699 0.9006 0.9680 44,102 -0.02(-2.12%)
Aug 29, 2024 0.9360 0.9890 0.9000 0.9890 48,246 +0.05(+5.21%)
Aug 28, 2024 0.9312 0.9900 0.9113 0.9400 31,580 -0.01(-1.05%)
Aug 27, 2024 0.9900 0.9900 0.9500 0.9500 58,410 -0.03(-3.02%)
Aug 26, 2024 0.9996 0.9996 0.9796 0.9796 13,926 -0.00(-0.04%)
Aug 23, 2024 0.9600 0.9932 0.9600 0.9800 21,173 +0.01(+0.56%)
Aug 22, 2024 0.9600 0.9745 0.9600 0.9745 2,000 -0.00(-0.46%)
Aug 21, 2024 0.9847 0.9889 0.9403 0.9790 9,701 +0.02(+1.56%)
Aug 20, 2024 0.9401 0.9996 0.9302 0.9640 8,906 -0.01(-0.61%)
Aug 19, 2024 0.9997 0.9997 0.9699 0.9699 1,700 -0.01(-1.03%)
Aug 16, 2024 0.9700 0.9995 0.9700 0.9800 20,004 -0.02(-2.00%)
Aug 15, 2024 0.9309 1.000 0.9309 1.000 12,282 +0.01(+1.01%)
Aug 14, 2024 0.9898 0.9900 0.9898 0.9900 805 +0.03(+3.13%)
Aug 13, 2024 0.9525 0.9600 0.9450 0.9600 4,372 -0.04(-3.96%)
Aug 12, 2024 0.9800 0.9996 0.9800 0.9996 11,201 +0.00(+0.35%)
Aug 09, 2024 0.9867 1.039 0.9867 0.9961 13,933 +0.03(+3.03%)
Aug 08, 2024 0.9410 0.9869 0.9300 0.9668 48,222 +0.01(+1.47%)
Aug 07, 2024 1.000 1.000 0.9501 0.9528 8,712 -0.04(-3.77%)
Aug 06, 2024 0.9999 1.034 0.9901 0.9901 5,568 -0.01(-0.99%)
Aug 05, 2024 1.070 1.070 0.9900 1.000 6,080 -0.03(-2.91%)
Aug 02, 2024 0.9900 1.060 0.9900 1.030 10,204 -0.01(-1.34%)
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.