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, 2019 0.2000 0.2285 0.1624 0.2000 5,600 +0.02(+10.50%)
Mar 28, 2019 0.1950 0.2000 0.1650 0.1810 7,900 -0.02(-9.50%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 26, 2019 0.1926 0.2000 0.1811 0.2000 79,400 +0.01(+2.56%)
Mar 25, 2019 0.1954 0.2114 0.1620 0.1950 85,998 +0.02(+8.33%)
Mar 22, 2019 0.1790 0.2100 0.1705 0.1800 158,900 +0.00(+0.56%)
Mar 21, 2019 0.1790 0.1790 0.1790 0.1790 10,000 +0.00(+0.00%)
Mar 20, 2019 0.1414 0.1790 0.1414 0.1790 3,950 +0.01(+5.29%)
Mar 19, 2019 0.1695 0.1790 0.1310 0.1700 138,650 -0.01(-3.95%)
Mar 18, 2019 0.1675 0.1770 0.1675 0.1770 2,000 +0.00(+1.14%)
Mar 15, 2019 0.1570 0.1750 0.1570 0.1750 11,300 +0.00(+0.11%)
Mar 14, 2019 0.1660 0.1748 0.1660 0.1748 7,067 +0.01(+5.30%)
Mar 13, 2019 0.1605 0.1750 0.1605 0.1660 8,800 -0.00(-1.07%)
Mar 12, 2019 0.1650 0.1678 0.1600 0.1678 8,900 -0.01(-6.26%)
Mar 11, 2019 0.1628 0.1800 0.1628 0.1790 28,600 +0.00(+2.29%)
Mar 08, 2019 0.1750 0.1750 0.1455 0.1750 26,000 -0.01(-2.78%)
Mar 07, 2019 0.1725 0.1800 0.1650 0.1800 3,500 +0.00(+0.00%)
Mar 06, 2019 0.1800 0.1800 0.1516 0.1800 2,400 +0.01(+9.09%)
Mar 05, 2019 0.1650 0.1700 0.1550 0.1650 46,700 -0.01(-8.33%)
Mar 04, 2019 0.1410 0.1850 0.1300 0.1800 49,460 -0.01(-2.70%)
Mar 01, 2019 0.1600 0.1850 0.1600 0.1850 3,700 +0.00(+0.00%)
Feb 28, 2019 0.1850 0.1850 0.1850 0.1850 3,100 +0.01(+2.78%)
Feb 27, 2019 0.1850 0.1850 0.1686 0.1800 3,000 +0.00(+0.00%)
Feb 26, 2019 0.1824 0.1900 0.1519 0.1800 20,800 -0.01(-4.56%)
Feb 25, 2019 0.1980 0.1980 0.1490 0.1886 11,307 +0.01(+6.01%)
Feb 22, 2019 0.1980 0.1980 0.1405 0.1779 20,100 -0.01(-6.37%)
Feb 21, 2019 0.1900 0.1980 0.1900 0.1900 6,400 -0.01(-4.52%)
Feb 19, 2019 0.1990 0.1990 0.1990 0 +0.04(+24.38%)
Feb 15, 2019 0.1720 0.1900 0.1600 0.1600 53,400 -0.04(-20.00%)
Feb 14, 2019 0.2000 0.2000 0.2000 0.2000 5,588 +0.00(+0.00%)
Feb 13, 2019 0.1940 0.2000 0.1702 0.2000 7,600 +0.00(+0.00%)
Feb 12, 2019 0.1950 0.2000 0.1900 0.2000 44,000 +0.01(+3.90%)
Feb 11, 2019 0.1925 0.1925 0.1925 0.1925 2,565 -0.01(-3.75%)
Feb 08, 2019 0.2200 0.2200 0.2000 0.2000 98,200 +0.00(+0.00%)
Feb 07, 2019 0.2000 0.2000 0.1700 0.2000 42,800 +0.02(+8.11%)
Feb 06, 2019 0.1725 0.1875 0.1725 0.1850 7,100 -0.02(-7.50%)
Feb 05, 2019 0.1900 0.2300 0.1700 0.2000 154,860 -0.01(-4.76%)
Feb 04, 2019 0.2000 0.2300 0.1960 0.2100 32,645 -0.01(-4.55%)
Feb 01, 2019 0.1840 0.2300 0.1840 0.2200 55,800 +0.02(+10.00%)
Jan 31, 2019 0.1400 0.2300 0.1400 0.2000 15,030 -0.01(-4.76%)
Jan 29, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 28, 2019 0.1999 0.2200 0.1943 0.2100 5,800 +0.01(+3.70%)
Jan 25, 2019 0.2000 0.2300 0.1750 0.2025 96,900 -0.02(-7.95%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jan 23, 2019 0.1875 0.2200 0.1875 0.2200 14,200 -0.01(-3.51%)
Jan 22, 2019 0.2145 0.2280 0.1750 0.2280 1,395 -0.00(-0.44%)
Jan 18, 2019 0.1500 0.2290 0.1500 0.2290 148,700 +0.06(+35.50%)
Jan 17, 2019 0.1690 0.1690 0.1690 0.1690 2,000 +0.03(+20.71%)
Jan 16, 2019 0.1461 0.1699 0.1400 0.1400 12,600 -0.03(-17.60%)
Jan 15, 2019 0.1699 0.1699 0.1699 0.1699 2,000 +0.00(+0.00%)
Jan 11, 2019 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Jan 10, 2019 0.1700 0.1700 0.1500 0.1700 12,548 +0.00(+2.41%)
Jan 09, 2019 0.1700 0.1700 0.1500 0.1660 8,300 -0.00(-2.35%)
Jan 08, 2019 0.1750 0.1750 0.1700 0.1700 3,200 +0.00(+0.00%)
Jan 07, 2019 0.1540 0.1700 0.1500 0.1700 3,800 +0.01(+6.38%)
Jan 04, 2019 0.1510 0.1600 0.1500 0.1598 23,300 -0.01(-6.00%)
Jan 03, 2019 0.1700 0.1700 0.1486 0.1700 93,457 +0.00(+0.00%)
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.