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 (%)
Jan 31, 2024 1.505 1.530 1.400 1.450 69,102 -0.05(-3.33%)
Jan 30, 2024 1.510 1.510 1.490 1.500 14,329 +0.03(+2.04%)
Jan 29, 2024 1.500 1.520 1.470 1.470 30,494 -0.04(-2.65%)
Jan 26, 2024 1.460 1.510 1.440 1.510 60,324 +0.02(+1.68%)
Jan 25, 2024 1.470 1.485 1.430 1.485 52,538 +0.03(+1.71%)
Jan 24, 2024 1.470 1.490 1.400 1.460 132,804 +0.00(+0.01%)
Jan 23, 2024 1.457 1.470 1.390 1.460 19,501 +0.01(+0.82%)
Jan 22, 2024 1.390 1.490 1.370 1.448 47,285 +0.05(+3.80%)
Jan 19, 2024 1.410 1.490 1.380 1.395 37,703 -0.00(-0.36%)
Jan 18, 2024 1.400 1.430 1.390 1.400 12,816 +0.01(+0.72%)
Jan 17, 2024 1.400 1.400 1.390 1.390 34,404 -0.01(-0.71%)
Jan 16, 2024 1.450 1.450 1.360 1.400 37,438 -0.04(-2.78%)
Jan 12, 2024 1.440 1.440 1.370 1.440 19,562 +0.01(+0.70%)
Jan 11, 2024 1.450 1.480 1.400 1.430 47,670 -0.05(-3.38%)
Jan 10, 2024 1.480 1.500 1.440 1.480 53,431 -0.01(-0.67%)
Jan 09, 2024 1.490 1.490 1.445 1.490 23,700 +0.00(+0.00%)
Jan 08, 2024 1.480 1.540 1.470 1.490 153,965 +0.02(+1.36%)
Jan 05, 2024 1.480 1.500 1.340 1.470 61,264 +0.02(+1.38%)
Jan 04, 2024 1.460 1.490 1.430 1.450 34,700 -0.02(-1.36%)
Jan 03, 2024 1.405 1.500 1.400 1.470 48,050 +0.03(+2.08%)
Jan 02, 2024 1.470 1.470 1.430 1.440 24,200 -0.04(-2.64%)
Dec 29, 2023 1.410 1.479 1.400 1.479 8,000 +0.08(+5.64%)
Dec 28, 2023 1.390 1.440 1.390 1.400 36,150 +0.01(+0.57%)
Dec 27, 2023 1.420 1.425 1.390 1.392 24,626 -0.05(-3.33%)
Dec 26, 2023 1.420 1.441 1.420 1.440 26,605 +0.00(+0.00%)
Dec 22, 2023 1.500 1.500 1.270 1.440 75,481 -0.07(-4.64%)
Dec 21, 2023 1.480 1.513 1.480 1.510 20,071 +0.02(+1.34%)
Dec 20, 2023 1.530 1.530 1.410 1.490 31,903 +0.02(+1.36%)
Dec 19, 2023 1.460 1.530 1.440 1.470 34,192 +0.02(+1.38%)
Dec 18, 2023 1.500 1.500 1.450 1.450 30,040 -0.06(-3.94%)
Dec 15, 2023 1.520 1.540 1.470 1.510 44,460 -0.01(-0.69%)
Dec 14, 2023 1.540 1.550 1.490 1.520 63,505 -0.06(-3.80%)
Dec 13, 2023 1.620 1.620 1.580 1.580 3,251 -0.05(-3.07%)
Dec 12, 2023 1.580 1.630 1.550 1.630 24,070 +0.06(+3.76%)
Dec 11, 2023 1.600 1.600 1.510 1.571 76,865 -0.03(-1.81%)
Dec 08, 2023 1.620 1.620 1.580 1.600 21,589 +0.00(+0.00%)
Dec 07, 2023 1.600 1.650 1.590 1.600 65,827 +0.00(+0.00%)
Dec 06, 2023 1.600 1.650 1.460 1.600 93,458 -0.05(-3.03%)
Dec 05, 2023 1.550 1.650 1.550 1.650 60,320 +0.09(+5.77%)
Dec 04, 2023 1.585 1.640 1.560 1.560 17,978 -0.03(-1.89%)
Dec 01, 2023 1.530 1.590 1.530 1.590 36,642 +0.02(+1.21%)
Nov 30, 2023 1.550 1.590 1.550 1.571 78,163 +0.00(+0.06%)
Nov 29, 2023 1.520 1.588 1.520 1.570 56,380 +0.05(+3.29%)
Nov 28, 2023 1.530 1.550 1.520 1.520 100,041 -0.05(-3.18%)
Nov 27, 2023 1.510 1.570 1.510 1.570 163,351 +0.07(+4.67%)
Nov 24, 2023 1.400 1.530 1.400 1.500 94,036 +0.06(+4.17%)
Nov 22, 2023 1.440 1.510 1.416 1.440 14,865 +0.00(+0.00%)
Nov 21, 2023 1.430 1.500 1.370 1.440 57,576 -0.04(-2.70%)
Nov 20, 2023 1.520 1.520 1.410 1.480 68,366 -0.01(-0.67%)
Nov 17, 2023 1.520 1.540 1.490 1.490 10,491 -0.03(-1.97%)
Nov 16, 2023 1.500 1.550 1.490 1.520 13,406 +0.02(+1.33%)
Nov 15, 2023 1.500 1.500 1.460 1.500 21,018 -0.03(-1.96%)
Nov 14, 2023 1.490 1.560 1.460 1.530 12,618 +0.04(+2.68%)
Nov 13, 2023 1.460 1.510 1.460 1.490 25,816 -0.04(-2.61%)
Nov 10, 2023 1.510 1.570 1.460 1.530 44,262 +0.02(+1.19%)
Nov 09, 2023 1.560 1.605 1.470 1.512 24,031 -0.04(-2.77%)
Nov 08, 2023 1.520 1.580 1.480 1.555 109,593 +0.02(+1.63%)
Nov 07, 2023 1.640 1.640 1.530 1.530 22,741 -0.03(-1.92%)
Nov 06, 2023 1.580 1.585 1.550 1.560 58,810 +0.03(+1.96%)
Nov 03, 2023 1.510 1.530 1.480 1.530 20,870 +0.02(+1.32%)
Nov 02, 2023 1.540 1.551 1.440 1.510 56,083 -0.02(-1.31%)
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.