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 (%)
Dec 31, 2019 0.1440 0.1699 0.1251 0.1600 53,300 +0.00(+0.00%)
Dec 30, 2019 0.1440 0.1600 0.1400 0.1600 29,250 +0.00(+0.00%)
Dec 27, 2019 0.1411 0.1600 0.1400 0.1600 60,300 +0.01(+6.24%)
Dec 26, 2019 0.1600 0.1799 0.1500 0.1506 69,788 -0.01(-5.87%)
Dec 24, 2019 0.1448 0.1600 0.1448 0.1600 200 +0.01(+6.67%)
Dec 23, 2019 0.1800 0.1800 0.1400 0.1500 96,600 -0.02(-11.76%)
Dec 20, 2019 0.1449 0.1799 0.1310 0.1700 91,400 +0.02(+13.33%)
Dec 19, 2019 0.1450 0.1500 0.1450 0.1500 75,728 +0.00(+0.00%)
Dec 18, 2019 0.1799 0.1799 0.1450 0.1500 3,100 -0.02(-9.58%)
Dec 17, 2019 0.1480 0.1659 0.1480 0.1659 3,100 -0.01(-5.20%)
Dec 16, 2019 0.1500 0.1750 0.1450 0.1750 37,205 -0.00(-2.67%)
Dec 12, 2019 0.1798 0.1798 0.1798 0 -0.00(-0.11%)
Dec 11, 2019 0.1420 0.1800 0.1420 0.1800 1,650 +0.00(+0.06%)
Dec 10, 2019 0.1799 0.1799 0.1799 0.1799 5,000 +0.00(+0.00%)
Dec 09, 2019 0.1700 0.1799 0.1410 0.1799 20,100 +0.00(+2.80%)
Dec 05, 2019 0.1750 0.1750 0.1750 0 +0.02(+10.76%)
Dec 04, 2019 0.1400 0.1699 0.1400 0.1580 17,100 +0.01(+8.97%)
Dec 03, 2019 0.1450 0.1450 0.1449 0.1450 35,921 +0.00(+0.00%)
Dec 02, 2019 0.1295 0.1450 0.1295 0.1450 13,950 -0.00(-3.27%)
Nov 29, 2019 0.1400 0.1499 0.1348 0.1499 36,000 +0.01(+7.07%)
Nov 27, 2019 0.1295 0.1400 0.1200 0.1400 1,300 +0.00(+0.07%)
Nov 26, 2019 0.1179 0.1399 0.1179 0.1399 14,330 +0.00(+3.63%)
Nov 25, 2019 0.1478 0.1478 0.1136 0.1350 133,007 -0.01(-8.66%)
Nov 22, 2019 0.1201 0.1608 0.0760 0.1478 260,400 +0.00(+1.23%)
Nov 21, 2019 0.1500 0.1609 0.1460 0.1460 85,140 -0.01(-9.26%)
Nov 20, 2019 0.1450 0.1609 0.1450 0.1609 15,500 +0.01(+7.27%)
Nov 19, 2019 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.77%)
Nov 18, 2019 0.1460 0.1609 0.1460 0.1609 35,914 +0.02(+10.97%)
Nov 14, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.13%)
Nov 13, 2019 0.1446 0.1665 0.1220 0.1406 3,000 -0.03(-17.25%)
Nov 12, 2019 0.1350 0.1800 0.1201 0.1699 108,500 +0.02(+13.27%)
Nov 11, 2019 0.1800 0.1800 0.1500 0.1500 15,100 -0.01(-3.23%)
Nov 08, 2019 0.1600 0.1670 0.1550 0.1550 33,900 -0.01(-3.13%)
Nov 07, 2019 0.1800 0.1800 0.1600 0.1600 4,275 +0.00(+0.00%)
Nov 06, 2019 0.1600 0.1600 0.1600 0.1600 3,000 -0.03(-15.79%)
Nov 04, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+10.77%)
Oct 31, 2019 0.1600 0.1900 0.1558 0.1625 12,600 -0.03(-14.47%)
Oct 30, 2019 0.1600 0.1900 0.1600 0.1900 7,500 +0.03(+18.75%)
Oct 28, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 13,800 -0.01(-2.70%)
Oct 24, 2019 0.1790 0.1850 0.1790 0.1850 37,421 +0.02(+11.45%)
Oct 23, 2019 0.1600 0.1760 0.1201 0.1660 64,700 -0.01(-7.78%)
Oct 22, 2019 0.1800 0.1800 0.1800 0.1800 13,675 -0.01(-2.70%)
Oct 21, 2019 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+15.62%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 12,700 -0.02(-13.51%)
Oct 17, 2019 0.1725 0.1850 0.1600 0.1850 7,100 +0.00(+0.00%)
Oct 16, 2019 0.1850 0.1850 0.1613 0.1850 11,099 +0.00(+0.00%)
Oct 14, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 11, 2019 0.1600 0.1850 0.1600 0.1850 200 +0.00(+0.00%)
Oct 09, 2019 0.1850 0.1850 0.1850 0 -0.01(-7.45%)
Oct 07, 2019 0.1999 0.1999 0.1999 0 -0.00(-2.01%)
Oct 03, 2019 0.2040 0.2040 0.2040 0 -0.01(-2.86%)
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.