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

Rego Payment Architectures Inc (OP: RPMT )

1.110 -0.060 (-5.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2019 0.1735 0.1849 0.1735 0.1849 1,200 +0.00(+0.00%)
Apr 30, 2019 0.1849 0.1849 0.1849 0 +0.00(+0.27%)
Apr 29, 2019 0.1895 0.1895 0.1656 0.1844 15,550 -0.01(-2.69%)
Apr 26, 2019 0.1895 0.1895 0.1895 0.1895 1,000 -0.00(-0.16%)
Apr 25, 2019 0.1700 0.1898 0.1700 0.1898 1,300 +0.02(+11.65%)
Apr 24, 2019 0.1616 0.1700 0.1531 0.1700 31,750 +0.00(+0.00%)
Apr 23, 2019 0.1980 0.1980 0.1520 0.1700 55,025 -0.03(-14.10%)
Apr 18, 2019 0.1807 0.1979 0.1807 0.1979 6,000 -0.00(-1.05%)
Apr 17, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Apr 16, 2019 0.1601 0.1900 0.1601 0.1900 33,800 -0.00(-2.51%)
Apr 15, 2019 0.1501 0.1949 0.1501 0.1949 803 -0.01(-2.55%)
Apr 11, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.85%)
Apr 09, 2019 0.2080 0.2080 0.2080 0 -0.00(-0.95%)
Apr 08, 2019 0.2000 0.2100 0.2000 0.2100 5,000 -0.01(-4.55%)
Apr 05, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Apr 04, 2019 0.1900 0.2200 0.1900 0.2200 1,100 +0.04(+22.91%)
Apr 03, 2019 0.2300 0.2300 0.1600 0.1790 33,200 -0.02(-10.50%)
Apr 02, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 01, 2019 0.2000 0.2300 0.2000 0.2000 39,500 +0.00(+0.00%)
Mar 29, 2019 0.2000 0.2285 0.1624 0.2000 5,600 +0.02(+10.50%)
Mar 28, 2019 0.1950 0.2000 0.1650 0.1810 7,900 -0.02(-9.50%)
Mar 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 26, 2019 0.1926 0.2000 0.1811 0.2000 79,400 +0.01(+2.56%)
Mar 25, 2019 0.1954 0.2114 0.1620 0.1950 85,998 +0.02(+8.33%)
Mar 22, 2019 0.1790 0.2100 0.1705 0.1800 158,900 +0.00(+0.56%)
Mar 21, 2019 0.1790 0.1790 0.1790 0.1790 10,000 +0.00(+0.00%)
Mar 20, 2019 0.1414 0.1790 0.1414 0.1790 3,950 +0.01(+5.29%)
Mar 19, 2019 0.1695 0.1790 0.1310 0.1700 138,650 -0.01(-3.95%)
Mar 18, 2019 0.1675 0.1770 0.1675 0.1770 2,000 +0.00(+1.14%)
Mar 15, 2019 0.1570 0.1750 0.1570 0.1750 11,300 +0.00(+0.11%)
Mar 14, 2019 0.1660 0.1748 0.1660 0.1748 7,067 +0.01(+5.30%)
Mar 13, 2019 0.1605 0.1750 0.1605 0.1660 8,800 -0.00(-1.07%)
Mar 12, 2019 0.1650 0.1678 0.1600 0.1678 8,900 -0.01(-6.26%)
Mar 11, 2019 0.1628 0.1800 0.1628 0.1790 28,600 +0.00(+2.29%)
Mar 08, 2019 0.1750 0.1750 0.1455 0.1750 26,000 -0.01(-2.78%)
Mar 07, 2019 0.1725 0.1800 0.1650 0.1800 3,500 +0.00(+0.00%)
Mar 06, 2019 0.1800 0.1800 0.1516 0.1800 2,400 +0.01(+9.09%)
Mar 05, 2019 0.1650 0.1700 0.1550 0.1650 46,700 -0.01(-8.33%)
Mar 04, 2019 0.1410 0.1850 0.1300 0.1800 49,460 -0.01(-2.70%)
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.