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

Rego Payment Architectures Inc (OP: RPMT )

0.9701 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 28, 2018 0.2500 0.2800 0.1825 0.1950 277,400 +0.02(+8.33%)
Nov 27, 2018 0.1700 0.2200 0.1700 0.1800 80,984 +0.03(+17.19%)
Nov 26, 2018 0.1401 0.1680 0.1401 0.1536 18,101 -0.01(-8.57%)
Nov 23, 2018 0.1381 0.1680 0.1381 0.1680 1,200 +0.00(+0.00%)
Nov 21, 2018 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 20, 2018 0.1382 0.1680 0.1382 0.1680 19,723 +0.00(+0.00%)
Nov 19, 2018 0.1411 0.1680 0.1411 0.1680 6,601 +0.00(+1.57%)
Nov 16, 2018 0.1688 0.1690 0.1365 0.1654 29,500 +0.01(+9.17%)
Nov 15, 2018 0.1625 0.1625 0.1360 0.1515 20,000 -0.01(-6.77%)
Nov 14, 2018 0.1700 0.1700 0.1500 0.1625 28,000 -0.01(-7.14%)
Nov 13, 2018 0.1680 0.1780 0.1615 0.1750 52,905 +0.01(+4.17%)
Nov 12, 2018 0.1659 0.1680 0.1556 0.1680 10,500 +0.01(+8.04%)
Nov 09, 2018 0.1556 0.1650 0.1450 0.1555 23,800 -0.00(-2.81%)
Nov 08, 2018 0.1551 0.1650 0.1551 0.1600 52,956 -0.01(-3.03%)
Nov 07, 2018 0.1401 0.1660 0.1237 0.1650 127,999 -0.01(-2.94%)
Nov 06, 2018 0.1750 0.1790 0.1700 0.1700 2,727 -0.00(-1.45%)
Nov 05, 2018 0.1700 0.1890 0.1501 0.1725 22,500 +0.02(+11.29%)
Nov 02, 2018 0.1950 0.1959 0.1320 0.1550 125,100 +0.01(+3.33%)
Nov 01, 2018 0.1755 0.1950 0.1350 0.1500 53,087 -0.05(-23.08%)
Oct 31, 2018 0.1970 0.1970 0.1640 0.1950 22,379 +0.01(+2.63%)
Oct 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Oct 26, 2018 0.1620 0.1880 0.1610 0.1880 15,700 +0.01(+6.82%)
Oct 25, 2018 0.1800 0.1950 0.1760 0.1760 35,300 -0.02(-12.00%)
Oct 24, 2018 0.1608 0.2000 0.1608 0.2000 15,000 +0.02(+11.11%)
Oct 23, 2018 0.2000 0.2000 0.1780 0.1800 11,880 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.1900 0.2000 45,890 +0.01(+5.26%)
Oct 19, 2018 0.2000 0.2000 0.1800 0.1900 18,200 +0.01(+5.56%)
Oct 18, 2018 0.1601 0.1800 0.1562 0.1800 53,400 -0.03(-13.88%)
Oct 17, 2018 0.1713 0.2090 0.1713 0.2090 37,955 +0.04(+22.80%)
Oct 16, 2018 0.1650 0.1738 0.1596 0.1702 131,109 +0.01(+6.37%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 13,900 +0.00(+0.00%)
Oct 12, 2018 0.1520 0.1600 0.1520 0.1600 7,700 +0.01(+6.67%)
Oct 11, 2018 0.1407 0.1505 0.1407 0.1500 85,457 +0.01(+11.03%)
Oct 10, 2018 0.1587 0.1690 0.1350 0.1351 74,014 -0.02(-15.56%)
Oct 09, 2018 0.1478 0.1700 0.1478 0.1600 62,000 -0.01(-3.03%)
Oct 08, 2018 0.1500 0.1650 0.1426 0.1650 7,900 +0.03(+21.23%)
Oct 05, 2018 0.1400 0.1551 0.1352 0.1361 114,300 -0.04(-24.39%)
Oct 04, 2018 0.1300 0.1900 0.1260 0.1800 108,499 +0.05(+38.46%)
Oct 03, 2018 0.1400 0.1400 0.1280 0.1300 303,400 -0.01(-7.14%)
Oct 02, 2018 0.1455 0.1500 0.1340 0.1400 119,800 -0.00(-3.11%)
Oct 01, 2018 0.1375 0.1445 0.1051 0.1445 27,300 +0.01(+5.86%)
Sep 28, 2018 0.1200 0.1365 0.1100 0.1365 152,500 +0.03(+30.50%)
Sep 27, 2018 0.1500 0.1500 0.1046 0.1046 22,379 +0.00(+0.10%)
Sep 26, 2018 0.1400 0.1493 0.1041 0.1045 88,388 -0.03(-22.59%)
Sep 25, 2018 0.1401 0.1401 0.1310 0.1350 65,537 -0.02(-13.85%)
Sep 24, 2018 0.1371 0.1567 0.1360 0.1567 66,000 -0.01(-5.60%)
Sep 21, 2018 0.1900 0.1900 0.1350 0.1660 43,100 -0.02(-12.63%)
Sep 20, 2018 0.1860 0.1900 0.1860 0.1900 5,917 +0.02(+12.43%)
Sep 19, 2018 0.1501 0.1790 0.1501 0.1690 57,000 -0.01(-4.25%)
Sep 18, 2018 0.1700 0.1765 0.1700 0.1765 27,400 -0.01(-2.97%)
Sep 17, 2018 0.1600 0.1819 0.1600 0.1819 6,300 +0.02(+13.76%)
Sep 14, 2018 0.1600 0.1600 0.1400 0.1599 14,500 -0.02(-12.62%)
Sep 13, 2018 0.1600 0.1830 0.1330 0.1830 165,545 +0.02(+14.45%)
Sep 12, 2018 0.1870 0.1870 0.1551 0.1599 11,020 -0.02(-9.41%)
Sep 11, 2018 0.1611 0.1765 0.1600 0.1765 80,625 -0.01(-6.61%)
Sep 10, 2018 0.1890 0.1890 0.1890 0.1890 1,300 +0.01(+7.08%)
Sep 07, 2018 0.1750 0.1765 0.1600 0.1765 23,100 +0.01(+3.82%)
Sep 06, 2018 0.1660 0.1900 0.1620 0.1700 27,500 -0.02(-10.53%)
Sep 05, 2018 0.2000 0.2000 0.1652 0.1900 53,530 -0.04(-17.39%)
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.