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 (%)
Apr 30, 2021 0.9050 0.9850 0.9000 0.9850 162,200 +0.12(+13.87%)
Apr 29, 2021 0.9200 0.9200 0.8600 0.8650 43,231 +0.01(+0.58%)
Apr 28, 2021 0.7600 0.8600 0.7600 0.8600 110,219 +0.08(+10.26%)
Apr 27, 2021 0.7450 0.8000 0.7350 0.7800 58,471 +0.03(+4.00%)
Apr 26, 2021 0.7400 0.7500 0.7400 0.7500 71,440 +0.00(+0.00%)
Apr 23, 2021 0.6802 0.7500 0.6751 0.7500 62,800 +0.05(+7.14%)
Apr 22, 2021 0.7500 0.7500 0.6903 0.7000 72,805 -0.05(-6.67%)
Apr 21, 2021 0.7300 0.7700 0.6550 0.7500 405,236 +0.06(+8.70%)
Apr 20, 2021 0.6950 0.7300 0.6900 0.6900 32,352 -0.01(-1.43%)
Apr 19, 2021 0.7500 0.7500 0.6940 0.7000 94,166 -0.05(-6.67%)
Apr 16, 2021 0.6801 0.7500 0.6600 0.7500 22,400 +0.05(+7.14%)
Apr 15, 2021 0.6800 0.7698 0.6501 0.7000 71,177 -0.04(-5.14%)
Apr 14, 2021 0.7101 0.7500 0.6801 0.7379 76,471 -0.01(-1.61%)
Apr 13, 2021 0.7100 0.7500 0.6501 0.7500 56,800 +0.04(+5.63%)
Apr 12, 2021 0.7500 0.7500 0.6902 0.7100 27,308 +0.01(+1.43%)
Apr 09, 2021 0.7400 0.7400 0.6700 0.7000 42,800 -0.05(-6.67%)
Apr 08, 2021 0.7100 0.7500 0.7100 0.7500 100,244 +0.08(+11.19%)
Apr 07, 2021 0.8700 0.8700 0.6745 0.6745 53,283 -0.07(-8.85%)
Apr 06, 2021 0.8001 0.8001 0.6000 0.7400 95,347 -0.06(-7.50%)
Apr 05, 2021 0.7350 0.8600 0.7350 0.8000 30,369 +0.01(+1.27%)
Apr 01, 2021 0.7900 0.8300 0.7800 0.7900 40,800 -0.04(-4.82%)
Mar 31, 2021 0.8100 0.8500 0.8000 0.8300 81,392 +0.03(+3.75%)
Mar 30, 2021 0.7925 0.8000 0.7850 0.8000 31,770 +0.01(+1.27%)
Mar 29, 2021 0.7900 0.8000 0.7800 0.7900 42,185 +0.02(+1.94%)
Mar 26, 2021 0.6501 0.8400 0.6000 0.7750 228,400 -0.07(-8.82%)
Mar 25, 2021 0.7800 0.8600 0.7310 0.8500 42,046 +0.05(+6.25%)
Mar 24, 2021 0.8545 0.8799 0.8000 0.8000 51,318 -0.04(-5.33%)
Mar 23, 2021 0.8001 0.9100 0.8001 0.8450 21,113 -0.04(-3.98%)
Mar 22, 2021 0.9000 0.9000 0.8000 0.8800 89,705 +0.00(+0.00%)
Mar 19, 2021 0.8900 0.8900 0.8800 0.8800 17,000 +0.01(+1.15%)
Mar 18, 2021 0.8900 0.9000 0.8400 0.8700 51,653 -0.03(-3.33%)
Mar 17, 2021 0.9500 0.9500 0.8500 0.9000 24,685 +0.00(+0.00%)
Mar 16, 2021 0.8500 0.9500 0.8500 0.9000 29,390 +0.00(+0.00%)
Mar 15, 2021 0.9500 0.9500 0.9000 0.9000 10,779 -0.05(-5.26%)
Mar 12, 2021 0.9900 0.9900 0.9000 0.9500 27,300 -0.03(-3.06%)
Mar 11, 2021 0.9698 1.000 0.9500 0.9800 11,025 +0.03(+3.16%)
Mar 10, 2021 0.9700 0.9900 0.9500 0.9500 51,294 -0.04(-4.04%)
Mar 09, 2021 0.9000 1.040 0.9000 0.9900 75,332 +0.09(+10.00%)
Mar 08, 2021 0.9000 0.9200 0.8300 0.9000 120,791 +0.00(+0.00%)
Mar 05, 2021 0.9500 0.9680 0.8000 0.9000 130,300 -0.02(-2.17%)
Mar 04, 2021 0.9300 0.9400 0.8100 0.9200 88,343 -0.03(-3.16%)
Mar 03, 2021 0.9900 1.000 0.9200 0.9500 59,810 -0.03(-3.06%)
Mar 02, 2021 0.8950 1.050 0.8950 0.9800 121,853 -0.05(-4.85%)
Mar 01, 2021 1.080 1.080 0.9100 1.030 66,910 -0.01(-0.96%)
Feb 26, 2021 1.030 1.100 1.020 1.040 17,400 +0.00(+0.00%)
Feb 25, 2021 1.070 1.110 0.9800 1.040 25,860 -0.03(-2.80%)
Feb 24, 2021 1.050 1.120 0.9800 1.070 104,699 +0.07(+7.00%)
Feb 23, 2021 1.130 1.130 0.9725 1.000 103,300 -0.13(-11.50%)
Feb 22, 2021 1.180 1.180 1.080 1.130 38,286 +0.03(+2.73%)
Feb 19, 2021 1.190 1.190 1.080 1.100 53,900 -0.02(-1.79%)
Feb 18, 2021 1.200 1.240 1.090 1.120 61,901 +0.00(+0.00%)
Feb 17, 2021 1.190 1.200 1.120 1.120 101,063 -0.01(-0.88%)
Feb 16, 2021 1.150 1.190 1.060 1.130 42,068 +0.00(+0.00%)
Feb 12, 2021 1.130 1.180 1.100 1.130 22,800 +0.00(+0.00%)
Feb 11, 2021 1.120 1.220 1.050 1.130 157,620 -0.03(-2.33%)
Feb 10, 2021 1.120 1.220 1.100 1.157 53,892 -0.04(-3.58%)
Feb 09, 2021 1.230 1.250 1.130 1.200 92,480 +0.05(+4.35%)
Feb 08, 2021 1.250 1.290 1.010 1.150 146,082 -0.05(-4.17%)
Feb 05, 2021 1.230 1.250 1.160 1.200 146,000 +0.00(+0.00%)
Feb 04, 2021 1.160 1.220 1.110 1.200 145,305 +0.04(+3.45%)
Feb 03, 2021 1.160 1.220 1.100 1.160 183,024 +0.04(+3.57%)
Feb 02, 2021 1.190 1.190 1.060 1.120 47,696 -0.06(-5.08%)
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.