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 (%)
Jul 31, 2019 0.1928 0.1928 0.1928 0 +0.01(+7.11%)
Jul 30, 2019 0.1900 0.1987 0.1800 0.1800 75,653 -0.05(-22.75%)
Jul 29, 2019 0.1975 0.2330 0.1655 0.2330 227,520 +0.04(+19.49%)
Jul 26, 2019 0.2050 0.2100 0.1950 0.1950 18,000 -0.01(-7.14%)
Jul 25, 2019 0.1947 0.2100 0.1690 0.2100 15,250 +0.03(+16.67%)
Jul 24, 2019 0.1401 0.1947 0.1401 0.1800 2,005 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1800 0.1390 0.1800 179,453 +0.02(+16.13%)
Jul 22, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1550 0.1380 0.1550 6,100 +0.00(+3.26%)
Jul 18, 2019 0.1550 0.1749 0.1451 0.1501 52,700 +0.00(+0.07%)
Jul 17, 2019 0.1550 0.1600 0.1400 0.1500 191,800 +0.00(+0.00%)
Jul 16, 2019 0.1650 0.1650 0.1500 0.1500 121,500 -0.01(-7.98%)
Jul 15, 2019 0.1400 0.1630 0.1350 0.1630 91,600 +0.01(+8.67%)
Jul 12, 2019 0.1350 0.1500 0.1350 0.1500 6,900 +0.00(+0.00%)
Jul 11, 2019 0.1560 0.1560 0.1300 0.1500 23,600 +0.02(+15.38%)
Jul 10, 2019 0.1550 0.1550 0.1300 0.1300 89,950 -0.02(-13.33%)
Jul 09, 2019 0.1500 0.1510 0.1450 0.1500 35,260 +0.00(+0.00%)
Jul 08, 2019 0.1500 0.1500 0.1435 0.1500 16,935 -0.01(-3.23%)
Jul 05, 2019 0.1500 0.1598 0.1500 0.1550 35,100 -0.00(-3.00%)
Jul 03, 2019 0.1500 0.1598 0.1280 0.1598 1,400 -0.00(-0.06%)
Jul 01, 2019 0.1599 0.1599 0.1599 0 +0.00(+3.23%)
Jun 28, 2019 0.1500 0.1549 0.1500 0.1549 20,900 -0.00(-3.01%)
Jun 27, 2019 0.1599 0.1599 0.1597 0.1597 3,000 +0.00(+0.00%)
Jun 26, 2019 0.1498 0.1597 0.1497 0.1597 22,200 +0.02(+13.34%)
Jun 25, 2019 0.1498 0.1498 0.1350 0.1409 40,011 -0.01(-5.94%)
Jun 21, 2019 0.1498 0.1498 0.1498 0 +0.01(+9.02%)
Jun 20, 2019 0.1200 0.1374 0.1200 0.1374 25,561 -0.01(-8.28%)
Jun 19, 2019 0.1450 0.1600 0.0910 0.1498 173,437 -0.01(-6.38%)
Jun 18, 2019 0.1600 0.1600 0.1600 0.1600 51,000 +0.00(+0.00%)
Jun 17, 2019 0.1600 0.1600 0.1600 0.1600 300 +0.01(+9.89%)
Jun 14, 2019 0.1410 0.1600 0.1410 0.1456 28,100 -0.01(-8.43%)
Jun 13, 2019 0.1600 0.1600 0.1400 0.1590 27,300 -0.00(-0.63%)
Jun 11, 2019 0.1600 0.1600 0.1600 0 +0.00(+2.96%)
Jun 10, 2019 0.1543 0.1600 0.1543 0.1554 16,656 +0.00(+0.65%)
Jun 07, 2019 0.1600 0.1800 0.1544 0.1544 47,900 -0.00(-1.40%)
Jun 06, 2019 0.1600 0.1700 0.1566 0.1566 5,850 -0.00(-2.13%)
Jun 05, 2019 0.1700 0.1700 0.1572 0.1600 47,310 -0.01(-5.88%)
Jun 04, 2019 0.1700 0.1700 0.1600 0.1700 50,700 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
May 31, 2019 0.1701 0.1725 0.1601 0.1700 29,800 +0.00(+0.00%)
May 30, 2019 0.1800 0.1860 0.1601 0.1700 54,975 -0.02(-10.53%)
May 29, 2019 0.1800 0.1900 0.1700 0.1900 9,900 +0.02(+11.76%)
May 28, 2019 0.1653 0.1700 0.1653 0.1700 3,875 -0.03(-14.14%)
May 24, 2019 0.1890 0.1980 0.1700 0.1980 21,100 +0.01(+4.76%)
May 22, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
May 21, 2019 0.1960 0.1960 0.1690 0.1890 1,847 +0.00(+0.00%)
May 20, 2019 0.1743 0.1990 0.1700 0.1890 15,800 -0.01(-5.03%)
May 16, 2019 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
May 15, 2019 0.1813 0.1990 0.1813 0.1990 5,380 +0.01(+2.58%)
May 14, 2019 0.1970 0.1980 0.1761 0.1940 15,851 -0.01(-2.51%)
May 13, 2019 0.1900 0.1990 0.1900 0.1990 12,204 +0.00(+0.51%)
May 10, 2019 0.2000 0.2290 0.1775 0.1980 34,700 -0.00(-1.00%)
May 09, 2019 0.1735 0.2000 0.1735 0.2000 10,855 +0.00(+0.00%)
May 08, 2019 0.2000 0.2000 0.2000 0.2000 300 +0.01(+5.26%)
May 07, 2019 0.1900 0.1900 0.1720 0.1900 31,289 -0.01(-2.56%)
May 06, 2019 0.1760 0.2000 0.1679 0.1950 44,200 +0.01(+2.63%)
May 03, 2019 0.1850 0.1900 0.1735 0.1900 45,600 +0.01(+2.76%)
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.