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

Rego Payment Architectures Inc (OP: RPMT )

1.000 -0.025 (-2.44%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.91%)
Mar 28, 2018 0.2260 0.2850 0.2037 0.2037 19,546 -0.04(-17.28%)
Mar 27, 2018 0.2505 0.2999 0.2462 0.2462 10,760 -0.04(-14.79%)
Mar 26, 2018 0.2401 0.2890 0.2000 0.2890 26,400 +0.05(+20.42%)
Mar 23, 2018 0.3000 0.3000 0.2160 0.2400 19,623 -0.06(-19.73%)
Mar 22, 2018 0.2990 0.3000 0.2990 0.2990 9,623 +0.00(+0.00%)
Mar 21, 2018 0.2900 0.3000 0.2900 0.2990 70,923 +0.01(+4.67%)
Mar 20, 2018 0.2900 0.2900 0.2857 0.2857 5,000 -0.00(-1.50%)
Mar 19, 2018 0.3100 0.3100 0.2900 0.2900 24,600 +0.00(+0.00%)
Mar 16, 2018 0.2720 0.2900 0.2610 0.2900 26,680 +0.03(+13.73%)
Mar 15, 2018 0.2490 0.2799 0.2400 0.2550 129,903 +0.02(+6.25%)
Mar 14, 2018 0.2301 0.2400 0.2300 0.2400 21,160 +0.00(+0.00%)
Mar 13, 2018 0.2500 0.2500 0.1900 0.2400 31,100 -0.01(-3.61%)
Mar 07, 2018 0.2490 0.2490 0.2490 0 -0.00(-0.40%)
Mar 05, 2018 0.2500 0.2500 0.2500 0 +0.07(+35.14%)
Mar 02, 2018 0.1850 0.1850 0.1850 0.1850 2,500 -0.06(-25.70%)
Mar 01, 2018 0.2098 0.2490 0.2098 0.2490 1,400 +0.00(+0.00%)
Feb 28, 2018 0.1999 0.2490 0.1811 0.2490 55,870 +0.00(+0.40%)
Feb 27, 2018 0.2082 0.2490 0.1801 0.2480 10,729 +0.02(+8.58%)
Feb 23, 2018 0.2284 0.2284 0.2284 10 +0.02(+8.76%)
Feb 22, 2018 0.1771 0.2390 0.1771 0.2100 10,744 -0.03(-12.46%)
Feb 21, 2018 0.2200 0.2399 0.1804 0.2399 70,482 +0.02(+10.05%)
Feb 20, 2018 0.2000 0.2180 0.2000 0.2180 21,800 +0.00(+0.00%)
Feb 16, 2018 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Feb 14, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 13, 2018 0.2200 0.2201 0.2200 0.2200 20,500 -0.03(-12.00%)
Feb 12, 2018 0.2409 0.2580 0.2200 0.2500 3,000 -0.02(-6.68%)
Feb 09, 2018 0.2678 0.2679 0.2678 0.2679 5,000 +0.00(+0.71%)
Feb 08, 2018 0.2678 0.2678 0.2498 0.2660 5,188 +0.00(+0.04%)
Feb 07, 2018 0.2200 0.2659 0.2200 0.2659 4,300 +0.02(+6.36%)
Feb 06, 2018 0.2699 0.2699 0.2500 0.2500 40,500 +0.00(+0.04%)
Feb 05, 2018 0.2500 0.2890 0.2499 0.2499 17,750 -0.02(-7.63%)
Feb 02, 2018 0.2919 0.2919 0.2500 0.2706 38,232 +0.02(+8.22%)
Feb 01, 2018 0.2500 0.2500 0.2500 0.2500 10,000 -0.04(-14.09%)
Jan 31, 2018 0.2300 0.2910 0.2300 0.2910 24,243 +0.00(+1.39%)
Jan 30, 2018 0.2500 0.2870 0.2500 0.2870 20,500 -0.01(-4.33%)
Jan 29, 2018 0.3950 0.3950 0.3000 0.3000 58,416 -0.00(-0.33%)
Jan 26, 2018 0.3490 0.3490 0.2500 0.3010 20,284 +0.05(+20.40%)
Jan 25, 2018 0.2501 0.2830 0.2500 0.2500 35,700 -0.00(-0.48%)
Jan 24, 2018 0.2515 0.2950 0.2512 0.2512 11,100 -0.04(-13.68%)
Jan 23, 2018 0.2800 0.3200 0.2711 0.2910 18,375 -0.02(-6.13%)
Jan 22, 2018 0.3100 0.3100 0.3100 0.3100 2,000 -0.03(-8.82%)
Jan 19, 2018 0.3200 0.3400 0.3200 0.3400 17,870 +0.01(+3.03%)
Jan 18, 2018 0.2626 0.3500 0.2600 0.3300 98,382 +0.05(+17.90%)
Jan 17, 2018 0.2500 0.2890 0.2500 0.2799 27,085 -0.01(-3.15%)
Jan 16, 2018 0.2500 0.2970 0.2500 0.2890 8,207 -0.01(-2.69%)
Jan 12, 2018 0.2970 0.2970 0.2970 0 +0.03(+10.41%)
Jan 11, 2018 0.2589 0.2690 0.2589 0.2690 7,523 -0.01(-3.24%)
Jan 10, 2018 0.2173 0.2780 0.2100 0.2780 4,000 +0.04(+16.76%)
Jan 09, 2018 0.2500 0.2520 0.1700 0.2381 25,876 -0.02(-8.07%)
Jan 08, 2018 0.2590 0.2590 0.2400 0.2590 4,890 +0.00(+0.00%)
Jan 05, 2018 0.2314 0.2590 0.2101 0.2590 23,750 +0.03(+12.61%)
Jan 04, 2018 0.2240 0.2300 0.2200 0.2300 20,833 -0.01(-4.17%)
Jan 03, 2018 0.2400 0.2400 0.2255 0.2400 56,917 +0.03(+14.29%)
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.