Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

0.9700 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 29, 2021 1.080 1.210 1.080 1.097 59,000 -0.08(-7.08%)
Jan 28, 2021 1.150 1.210 0.9100 1.180 105,392 +0.03(+2.61%)
Jan 27, 2021 1.145 1.240 1.110 1.150 98,838 -0.05(-4.17%)
Jan 26, 2021 1.185 1.250 1.160 1.200 64,750 +0.00(+0.00%)
Jan 25, 2021 1.280 1.350 1.160 1.200 93,933 -0.04(-3.23%)
Jan 22, 2021 1.110 1.270 1.100 1.240 110,800 +0.13(+11.71%)
Jan 21, 2021 0.9500 1.120 0.9300 1.110 112,625 +0.16(+17.34%)
Jan 20, 2021 0.9780 0.9800 0.9000 0.9460 61,251 +0.02(+2.41%)
Jan 19, 2021 0.9590 1.100 0.8900 0.9237 212,052 +0.03(+2.94%)
Jan 15, 2021 1.330 1.350 0.8500 0.8973 585,700 -0.43(-32.53%)
Jan 14, 2021 1.370 1.380 1.120 1.330 344,909 -0.05(-3.62%)
Jan 13, 2021 1.375 1.380 1.340 1.380 59,977 +0.00(+0.00%)
Jan 12, 2021 1.375 1.390 1.350 1.380 97,357 -0.01(-0.72%)
Jan 11, 2021 1.400 1.450 1.350 1.390 97,079 -0.01(-0.71%)
Jan 08, 2021 1.360 1.450 1.350 1.400 83,100 +0.00(+0.00%)
Jan 07, 2021 1.450 1.490 1.290 1.400 175,492 +0.01(+0.72%)
Jan 06, 2021 1.450 1.560 1.370 1.390 416,207 -0.13(-8.55%)
Jan 05, 2021 1.350 1.540 1.350 1.520 88,900 +0.12(+8.57%)
Jan 04, 2021 1.420 1.540 1.200 1.400 312,671 +0.02(+1.45%)
Dec 31, 2020 1.380 1.380 1.380 724,715 +0.28(+25.45%)
Dec 30, 2020 0.9500 1.190 0.8600 1.100 724,715 +0.25(+29.41%)
Dec 29, 2020 0.6500 1.050 0.6205 0.8500 716,451 +0.13(+18.06%)
Dec 28, 2020 0.7200 0.7300 0.6600 0.7200 88,770 +0.00(+0.00%)
Dec 24, 2020 0.7200 0.7250 0.6941 0.7200 20,600 +0.00(+0.00%)
Dec 23, 2020 0.7250 0.7300 0.6510 0.7200 142,750 +0.00(+0.00%)
Dec 22, 2020 0.7173 0.7265 0.7150 0.7200 64,842 -0.02(-2.04%)
Dec 21, 2020 0.7375 0.7450 0.7000 0.7350 503,856 +0.02(+2.08%)
Dec 18, 2020 0.7350 0.7395 0.7200 0.7200 170,100 -0.02(-2.04%)
Dec 17, 2020 0.7242 0.7939 0.7200 0.7350 148,337 -0.02(-2.00%)
Dec 16, 2020 0.7500 0.7950 0.7310 0.7500 26,985 +0.00(+0.13%)
Dec 15, 2020 0.7300 0.7490 0.7300 0.7490 19,990 -0.05(-5.79%)
Dec 14, 2020 0.7200 0.8000 0.7200 0.7950 93,755 +0.05(+6.00%)
Dec 11, 2020 0.7700 0.7700 0.7200 0.7500 17,000 -0.02(-2.72%)
Dec 10, 2020 0.7325 0.7710 0.7200 0.7710 49,571 +0.04(+4.90%)
Dec 09, 2020 0.7400 0.7400 0.7300 0.7350 15,302 +0.01(+0.68%)
Dec 08, 2020 0.7500 0.7500 0.7300 0.7300 16,739 -0.01(-1.35%)
Dec 07, 2020 0.7990 0.7990 0.7210 0.7400 31,467 -0.06(-7.38%)
Dec 04, 2020 0.7420 0.7990 0.7400 0.7990 24,100 -0.00(-0.11%)
Dec 03, 2020 0.8090 0.8090 0.7420 0.7999 26,394 -0.01(-0.76%)
Dec 02, 2020 0.8200 0.8200 0.7400 0.8060 15,995 +0.02(+2.03%)
Dec 01, 2020 0.8100 0.8100 0.7394 0.7900 11,695 +0.04(+5.61%)
Nov 30, 2020 0.7850 0.8100 0.7180 0.7480 58,456 -0.04(-4.71%)
Nov 27, 2020 0.7200 0.7850 0.7200 0.7850 4,900 +0.04(+5.94%)
Nov 25, 2020 0.7211 0.7620 0.7100 0.7410 44,400 +0.01(+0.73%)
Nov 24, 2020 0.7900 0.8000 0.7211 0.7356 23,190 -0.06(-7.93%)
Nov 23, 2020 0.7600 0.8000 0.7300 0.7990 47,901 +0.06(+7.99%)
Nov 20, 2020 0.7148 0.7600 0.7100 0.7399 105,000 +0.03(+4.21%)
Nov 19, 2020 0.7300 0.7300 0.7100 0.7100 36,907 -0.02(-2.74%)
Nov 18, 2020 0.7400 0.7700 0.7100 0.7300 50,725 -0.01(-1.34%)
Nov 17, 2020 0.7700 0.7800 0.7100 0.7399 38,270 -0.02(-2.00%)
Nov 16, 2020 0.7500 0.7700 0.7200 0.7550 114,235 +0.02(+2.10%)
Nov 13, 2020 0.7400 0.7500 0.7200 0.7395 86,300 +0.01(+1.30%)
Nov 12, 2020 0.7795 0.7795 0.6550 0.7300 110,886 +0.02(+2.10%)
Nov 11, 2020 0.7300 0.7500 0.6220 0.7150 90,683 +0.02(+2.14%)
Nov 10, 2020 0.7100 0.7100 0.6701 0.7000 18,009 -0.03(-4.11%)
Nov 09, 2020 0.6750 0.7500 0.6750 0.7300 94,482 +0.06(+9.77%)
Nov 06, 2020 0.5900 0.6750 0.5900 0.6650 28,200 +0.07(+10.83%)
Nov 05, 2020 0.5850 0.6000 0.5660 0.6000 15,851 +0.00(+0.00%)
Nov 04, 2020 0.6000 0.6000 0.5800 0.6000 18,150 +0.00(+0.00%)
Nov 03, 2020 0.5900 0.6000 0.5150 0.6000 27,644 +0.06(+11.11%)
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.