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

Rego Payment Architectures Inc (OP: RPMT )

1.070 -0.060 (-5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2020 0.3400 0.3400 0.2500 0.3300 37,200 +0.03(+10.00%)
Feb 27, 2020 0.3000 0.3400 0.2801 0.3000 103,390 -0.05(-13.29%)
Feb 26, 2020 0.3670 0.3850 0.2400 0.3460 75,065 -0.04(-10.13%)
Feb 25, 2020 0.3625 0.3850 0.3500 0.3850 75,196 +0.01(+1.32%)
Feb 24, 2020 0.3000 0.3800 0.3000 0.3800 164,508 +0.00(+0.00%)
Feb 21, 2020 0.2200 0.3900 0.2200 0.3800 313,800 +0.16(+72.73%)
Feb 20, 2020 0.2200 0.2200 0.2100 0.2200 119,528 +0.01(+4.76%)
Feb 19, 2020 0.2480 0.2480 0.2100 0.2100 37,200 -0.01(-4.55%)
Feb 18, 2020 0.2225 0.2225 0.1965 0.2200 41,000 +0.00(+0.00%)
Feb 14, 2020 0.1825 0.2200 0.1825 0.2200 189,000 +0.03(+15.79%)
Feb 13, 2020 0.1840 0.2130 0.1750 0.1900 200,100 -0.01(-5.00%)
Feb 12, 2020 0.1500 0.2339 0.1500 0.2000 134,559 +0.04(+25.00%)
Feb 11, 2020 0.1550 0.2000 0.1550 0.1600 134,545 +0.01(+6.31%)
Feb 10, 2020 0.1301 0.1505 0.1301 0.1505 13,510 -0.01(-5.94%)
Feb 05, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 04, 2020 0.1550 0.1600 0.1550 0.1600 16,388 +0.01(+3.23%)
Feb 03, 2020 0.1446 0.1550 0.1446 0.1550 35,500 +0.01(+3.33%)
Jan 31, 2020 0.1550 0.1600 0.1500 0.1500 62,500 -0.01(-6.25%)
Jan 30, 2020 0.1600 0.1600 0.1500 0.1600 97,000 +0.00(+0.00%)
Jan 29, 2020 0.1600 0.1700 0.1600 0.1600 81,765 +0.00(+0.00%)
Jan 28, 2020 0.1600 0.1600 0.1600 0.1600 850 -0.01(-5.88%)
Jan 27, 2020 0.1750 0.1750 0.1588 0.1700 7,255 +0.01(+6.25%)
Jan 24, 2020 0.1655 0.1655 0.1600 0.1600 3,300 +0.00(+2.56%)
Jan 23, 2020 0.1655 0.1750 0.1560 0.1560 6,277 -0.02(-10.86%)
Jan 22, 2020 0.1750 0.1750 0.1650 0.1750 56,000 -0.01(-2.78%)
Jan 21, 2020 0.1700 0.1800 0.1700 0.1800 11,000 +0.01(+2.86%)
Jan 17, 2020 0.1700 0.1750 0.1690 0.1750 62,900 -0.00(-2.23%)
Jan 16, 2020 0.1850 0.1900 0.1745 0.1790 122,100 -0.01(-5.79%)
Jan 15, 2020 0.1900 0.2300 0.1800 0.1900 121,477 +0.01(+2.70%)
Jan 14, 2020 0.1600 0.2000 0.1600 0.1850 564,912 +0.02(+15.62%)
Jan 13, 2020 0.1500 0.1600 0.1470 0.1600 199,765 +0.01(+6.67%)
Jan 10, 2020 0.1426 0.1500 0.1426 0.1500 5,000 -0.01(-3.23%)
Jan 09, 2020 0.1590 0.1590 0.1550 0.1550 60,001 -0.01(-3.13%)
Jan 08, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Jan 07, 2020 0.1451 0.1600 0.1320 0.1500 17,405 -0.01(-6.25%)
Jan 06, 2020 0.1301 0.1600 0.1301 0.1600 88,940 +0.01(+6.67%)
Jan 03, 2020 0.1400 0.1500 0.1400 0.1500 90,900 -0.01(-6.25%)
Jan 02, 2020 0.1290 0.1800 0.1290 0.1600 247,450 +0.00(+0.00%)
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%)
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.