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

Rego Payment Architectures Inc (OP: RPMT )

1.050 -0.040 (-3.67%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 22, 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 30, 2021 0.5905 0.6000 0.5750 0.5490 46,687 -0.05(-8.50%)
Nov 29, 2021 0.5905 0.6100 0.5905 0.6000 18,600 -0.01(-0.83%)
Nov 26, 2021 0.6002 0.6050 0.5905 0.6050 8,700 +0.01(+0.83%)
Nov 24, 2021 0.5995 0.6200 0.5700 0.6000 45,234 -0.01(-1.64%)
Nov 23, 2021 0.5800 0.6200 0.5510 0.6100 102,831 -0.02(-2.87%)
Nov 22, 2021 0.6885 0.7000 0.3600 0.6280 438,384 -0.05(-7.65%)
Nov 19, 2021 0.7005 0.7308 0.6310 0.6800 58,535 -0.07(-9.05%)
Nov 18, 2021 0.7680 0.7477 0.7053 0.7477 26,559 +0.05(+6.81%)
Nov 17, 2021 0.7775 0.7790 0.5995 0.7000 157,414 -0.08(-10.26%)
Nov 16, 2021 0.8100 0.8395 0.7300 0.7800 49,094 -0.05(-6.02%)
Nov 15, 2021 0.8300 0.8400 0.7910 0.8300 56,036 -0.04(-4.54%)
Nov 12, 2021 0.7815 0.8695 0.7815 0.8695 162,247 +0.07(+8.69%)
Nov 11, 2021 0.7955 0.8445 0.7810 0.8000 111,597 -0.05(-5.60%)
Nov 09, 2021 0.8200 0.8475 0.7840 0.8475 85,402 +0.03(+3.04%)
Nov 08, 2021 0.7975 0.8225 0.7975 0.8225 10,318 +0.02(+2.81%)
Nov 05, 2021 0.7998 0.8495 0.7795 0.8000 67,536 +0.00(+0.31%)
Nov 04, 2021 0.7730 0.8000 0.7700 0.7975 11,700 -0.00(-0.31%)
Nov 03, 2021 0.8103 0.8404 0.8000 0.8000 51,575 -0.01(-1.84%)
Nov 02, 2021 0.8100 0.8195 0.8100 0.8150 8,400 +0.00(+0.02%)
Nov 01, 2021 0.8199 0.8210 0.8148 0.8148 11,129 -0.01(-0.76%)
Oct 29, 2021 0.8100 0.8550 0.8100 0.8210 24,041 +0.02(+2.62%)
Oct 28, 2021 0.7815 0.8000 0.7111 0.8000 149,386 +0.00(+0.00%)
Oct 27, 2021 0.8200 0.8400 0.7600 0.8000 97,190 +0.00(+0.00%)
Oct 26, 2021 0.9000 0.7600 0.8000 219,572 -0.07(-8.26%)
Oct 25, 2021 0.8605 0.9899 0.8605 0.8720 176,743 -0.01(-1.47%)
Oct 22, 2021 0.8745 0.8900 0.8510 0.8850 18,450 -0.01(-0.56%)
Oct 21, 2021 0.8006 0.9000 0.8006 0.8900 84,198 +0.02(+1.74%)
Oct 20, 2021 0.8750 0.8825 0.8600 0.8748 21,405 -0.00(-0.26%)
Oct 19, 2021 0.8995 0.8995 0.8771 0.8771 703 +0.03(+3.01%)
Oct 18, 2021 0.9000 0.9125 0.8514 0.8515 36,002 -0.05(-5.39%)
Oct 15, 2021 0.9000 0.9000 0.8900 0.9000 20,140 +0.00(+0.00%)
Oct 14, 2021 0.8106 0.9995 0.8106 0.9000 71,612 +0.03(+3.45%)
Oct 13, 2021 0.8800 0.8800 0.8600 0.8700 11,220 -0.02(-2.25%)
Oct 12, 2021 0.8903 0.9000 0.8800 0.8900 19,122 -0.00(-0.54%)
Oct 11, 2021 0.8995 0.9000 0.8900 0.8948 18,555 +0.00(+0.54%)
Oct 08, 2021 0.7400 0.9595 0.7255 0.8900 186,892 -0.01(-0.56%)
Oct 07, 2021 0.9510 0.9510 0.8805 0.8950 185,006 -0.06(-6.37%)
Oct 06, 2021 0.9510 0.9559 0.9510 0.9559 4,550 -0.02(-2.46%)
Oct 05, 2021 0.9990 1.000 0.9555 0.9800 83,825 -0.02(-1.95%)
Oct 04, 2021 1.000 1.010 0.9700 0.9995 171,561 +0.01(+1.01%)
Oct 01, 2021 0.9606 0.9895 0.9405 0.9895 58,552 +0.00(+0.00%)
Sep 30, 2021 0.9800 0.9994 0.9000 0.9895 59,815 -0.01(-1.00%)
Sep 29, 2021 0.9500 0.9995 0.9000 0.9995 147,078 +0.05(+5.21%)
Sep 28, 2021 0.9650 1.000 0.9500 0.9500 13,674 -0.03(-3.16%)
Sep 27, 2021 0.9800 0.9810 0.9500 0.9810 71,322 +0.04(+4.36%)
Sep 24, 2021 0.9460 0.9600 0.9400 0.9400 5,900 +0.00(+0.40%)
Sep 23, 2021 0.9299 0.9600 0.9050 0.9363 64,536 +0.01(+0.69%)
Sep 22, 2021 0.9400 0.9589 0.9000 0.9299 13,000 -0.01(-0.55%)
Sep 21, 2021 0.9375 0.9400 0.9350 0.9350 9,000 +0.00(+0.00%)
Sep 20, 2021 0.9400 0.9400 0.9305 0.9350 10,961 -0.01(-1.53%)
Sep 17, 2021 0.9548 0.9595 0.9405 0.9495 16,267 -0.00(-0.05%)
Sep 16, 2021 0.9211 1.030 0.9211 0.9500 40,287 -0.06(-5.94%)
Sep 15, 2021 0.9150 1.010 0.8975 1.010 27,917 +0.07(+7.50%)
Sep 14, 2021 0.9598 0.9598 0.9100 0.9395 22,648 -0.05(-5.10%)
Sep 13, 2021 0.9900 1.060 0.9600 0.9900 130,607 +0.02(+1.80%)
Sep 10, 2021 0.9100 0.9725 0.8800 0.9725 57,964 +0.06(+6.25%)
Sep 09, 2021 0.9395 0.9395 0.9100 0.9153 7,240 -0.00(-0.50%)
Sep 08, 2021 0.9398 0.9398 0.9000 0.9199 15,219 -0.01(-0.57%)
Sep 07, 2021 1.000 1.000 0.7500 0.9252 80,080 -0.07(-7.48%)
Sep 03, 2021 0.9990 1.000 0.9600 1.000 12,610 +0.02(+1.52%)
Sep 02, 2021 1.000 1.070 0.9400 0.9850 79,442 -0.06(-5.29%)
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.