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 (%)
Jun 29, 2018 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Jun 27, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 26, 2018 0.3000 0.3000 0.2900 0.3000 27,254 +0.01(+3.45%)
Jun 25, 2018 0.2800 0.2900 0.2800 0.2900 10,100 -0.01(-3.33%)
Jun 22, 2018 0.2800 0.3000 0.2800 0.3000 47,400 +0.02(+7.14%)
Jun 21, 2018 0.2800 0.2800 0.2800 0.2800 45,700 -0.02(-6.67%)
Jun 20, 2018 0.2800 0.3000 0.2800 0.3000 70,700 -0.01(-3.23%)
Jun 19, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jun 15, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 12, 2018 0.2850 0.3100 0.2850 0.3100 10,200 +0.00(+0.00%)
Jun 11, 2018 0.2821 0.3100 0.3050 0.3100 1,300 +0.01(+1.64%)
Jun 08, 2018 0.2851 0.3050 0.2820 0.3050 44,700 +0.01(+1.67%)
Jun 07, 2018 0.2941 0.3150 0.2930 0.3000 73,658 -0.01(-3.23%)
Jun 06, 2018 0.3201 0.3250 0.2941 0.3100 78,683 -0.01(-3.16%)
Jun 05, 2018 0.3260 0.3325 0.3200 0.3201 73,200 -0.02(-5.55%)
Jun 01, 2018 0.3389 0.3389 0.3389 0 +0.02(+5.91%)
May 31, 2018 0.3000 0.3299 0.3000 0.3200 95,600 -0.01(-1.54%)
May 30, 2018 0.3100 0.3250 0.3100 0.3250 126,500 -0.00(-1.46%)
May 29, 2018 0.3300 0.3500 0.3064 0.3298 153,400 -0.06(-15.44%)
May 25, 2018 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
May 24, 2018 0.2789 0.2890 0.2749 0.2800 73,221 +0.01(+3.70%)
May 23, 2018 0.2775 0.2880 0.2700 0.2700 349,640 -0.01(-3.57%)
May 22, 2018 0.3089 0.3090 0.2800 0.2800 73,681 -0.01(-3.45%)
May 21, 2018 0.2900 0.3090 0.2800 0.2900 127,407 -0.02(-6.45%)
May 18, 2018 0.2700 0.3100 0.2700 0.3100 336,162 +0.04(+14.81%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
May 16, 2018 0.2700 0.2800 0.2700 0.2800 10,000 +0.00(+0.36%)
May 15, 2018 0.2800 0.2800 0.2695 0.2790 55,500 -0.00(-0.36%)
May 14, 2018 0.2800 0.2800 0.2635 0.2800 78,300 +0.00(+0.00%)
May 11, 2018 0.2650 0.2900 0.2595 0.2800 13,666 -0.01(-3.11%)
May 09, 2018 0.2890 0.2890 0.2890 0 +0.00(+0.00%)
May 08, 2018 0.2410 0.2900 0.2410 0.2890 3,900 +0.05(+19.42%)
May 07, 2018 0.2900 0.2900 0.2420 0.2420 8,536 -0.05(-16.55%)
May 04, 2018 0.2799 0.2900 0.2699 0.2900 107,240 +0.00(+0.00%)
May 03, 2018 0.2850 0.2900 0.2750 0.2900 39,890 +0.01(+5.45%)
May 02, 2018 0.2600 0.2750 0.2555 0.2750 19,200 -0.01(-5.17%)
May 01, 2018 0.2650 0.2900 0.2650 0.2900 127,700 -0.00(-1.63%)
Apr 26, 2018 0.2948 0.2948 0.2948 0 +0.02(+7.59%)
Apr 25, 2018 0.2754 0.3100 0.2740 0.2740 80,140 +0.00(+1.48%)
Apr 24, 2018 0.2782 0.2899 0.2330 0.2700 49,871 -0.02(-7.82%)
Apr 23, 2018 0.2730 0.2990 0.2320 0.2929 45,787 +0.00(+1.00%)
Apr 20, 2018 0.2950 0.2950 0.2730 0.2900 76,684 +0.00(+0.00%)
Apr 19, 2018 0.2850 0.2900 0.2850 0.2900 21,182 +0.01(+1.75%)
Apr 18, 2018 0.2850 0.2850 0.2755 0.2850 43,550 +0.01(+5.56%)
Apr 17, 2018 0.2790 0.2790 0.2700 0.2700 67,250 -0.01(-3.57%)
Apr 16, 2018 0.2601 0.2850 0.2601 0.2800 88,234 +0.02(+7.69%)
Apr 13, 2018 0.2700 0.2700 0.2600 0.2600 16,400 +0.00(+0.19%)
Apr 12, 2018 0.2200 0.2790 0.2200 0.2595 41,200 +0.03(+12.83%)
Apr 11, 2018 0.2101 0.2450 0.2101 0.2300 194,883 +0.00(+0.00%)
Apr 10, 2018 0.1650 0.2490 0.1650 0.2300 72,195 +0.00(+0.00%)
Apr 09, 2018 0.1730 0.2300 0.1730 0.2300 4,000 +0.00(+0.00%)
Apr 06, 2018 0.2300 0.2300 0.2300 0.2300 5,173 +0.01(+6.95%)
Apr 05, 2018 0.2000 0.2300 0.2000 0.2150 6,404 -0.01(-6.50%)
Apr 04, 2018 0.2300 0.2300 0.2000 0.2300 4,300 +0.02(+9.52%)
Apr 03, 2018 0.2300 0.2300 0.2099 0.2100 51,325 -0.02(-8.70%)
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.