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 (%)
Jan 31, 2019 0.1400 0.2300 0.1400 0.2000 15,030 -0.01(-4.76%)
Jan 29, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 28, 2019 0.1999 0.2200 0.1943 0.2100 5,800 +0.01(+3.70%)
Jan 25, 2019 0.2000 0.2300 0.1750 0.2025 96,900 -0.02(-7.95%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jan 23, 2019 0.1875 0.2200 0.1875 0.2200 14,200 -0.01(-3.51%)
Jan 22, 2019 0.2145 0.2280 0.1750 0.2280 1,395 -0.00(-0.44%)
Jan 18, 2019 0.1500 0.2290 0.1500 0.2290 148,700 +0.06(+35.50%)
Jan 17, 2019 0.1690 0.1690 0.1690 0.1690 2,000 +0.03(+20.71%)
Jan 16, 2019 0.1461 0.1699 0.1400 0.1400 12,600 -0.03(-17.60%)
Jan 15, 2019 0.1699 0.1699 0.1699 0.1699 2,000 +0.00(+0.00%)
Jan 11, 2019 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Jan 10, 2019 0.1700 0.1700 0.1500 0.1700 12,548 +0.00(+2.41%)
Jan 09, 2019 0.1700 0.1700 0.1500 0.1660 8,300 -0.00(-2.35%)
Jan 08, 2019 0.1750 0.1750 0.1700 0.1700 3,200 +0.00(+0.00%)
Jan 07, 2019 0.1540 0.1700 0.1500 0.1700 3,800 +0.01(+6.38%)
Jan 04, 2019 0.1510 0.1600 0.1500 0.1598 23,300 -0.01(-6.00%)
Jan 03, 2019 0.1700 0.1700 0.1486 0.1700 93,457 +0.00(+0.00%)
Jan 02, 2019 0.1101 0.1700 0.1101 0.1700 32,620 +0.02(+13.33%)
Dec 31, 2018 0.1105 0.1500 0.1100 0.1500 99,500 +0.00(+0.00%)
Dec 28, 2018 0.1500 0.1500 0.1400 0.1500 16,000 +0.00(+0.00%)
Dec 27, 2018 0.1417 0.1550 0.1285 0.1500 15,543 -0.00(-1.51%)
Dec 26, 2018 0.1520 0.1690 0.1212 0.1523 53,950 -0.01(-4.81%)
Dec 24, 2018 0.1690 0.1690 0.1385 0.1600 31,100 -0.01(-3.09%)
Dec 21, 2018 0.1700 0.1700 0.1050 0.1651 91,400 -0.00(-2.31%)
Dec 20, 2018 0.1700 0.1700 0.1690 0.1690 2,500 +0.00(+1.38%)
Dec 19, 2018 0.1555 0.1667 0.1425 0.1667 10,124 -0.01(-5.61%)
Dec 18, 2018 0.1900 0.1900 0.1350 0.1766 67,224 +0.01(+3.88%)
Dec 17, 2018 0.2000 0.2000 0.1573 0.1700 16,264 -0.01(-5.03%)
Dec 14, 2018 0.1800 0.2000 0.1496 0.1790 76,300 -0.02(-10.50%)
Dec 13, 2018 0.2290 0.2290 0.1680 0.2000 9,100 +0.02(+11.11%)
Dec 12, 2018 0.1800 0.1851 0.1800 0.1800 12,400 +0.02(+13.42%)
Dec 11, 2018 0.1532 0.1674 0.1500 0.1587 25,305 +0.01(+3.59%)
Dec 10, 2018 0.1400 0.1663 0.1400 0.1532 11,001 +0.01(+9.43%)
Dec 07, 2018 0.1410 0.1410 0.1400 0.1400 63,400 -0.00(-0.78%)
Dec 06, 2018 0.1490 0.1750 0.1364 0.1411 75,076 +0.01(+8.46%)
Dec 04, 2018 0.1835 0.2000 0.1301 0.1301 50,700 -0.07(-34.95%)
Dec 03, 2018 0.1700 0.2000 0.1700 0.2000 35,400 +0.03(+14.29%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 28, 2018 0.2500 0.2800 0.1825 0.1950 277,400 +0.02(+8.33%)
Nov 27, 2018 0.1700 0.2200 0.1700 0.1800 80,984 +0.03(+17.19%)
Nov 26, 2018 0.1401 0.1680 0.1401 0.1536 18,101 -0.01(-8.57%)
Nov 23, 2018 0.1381 0.1680 0.1381 0.1680 1,200 +0.00(+0.00%)
Nov 21, 2018 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 20, 2018 0.1382 0.1680 0.1382 0.1680 19,723 +0.00(+0.00%)
Nov 19, 2018 0.1411 0.1680 0.1411 0.1680 6,601 +0.00(+1.57%)
Nov 16, 2018 0.1688 0.1690 0.1365 0.1654 29,500 +0.01(+9.17%)
Nov 15, 2018 0.1625 0.1625 0.1360 0.1515 20,000 -0.01(-6.77%)
Nov 14, 2018 0.1700 0.1700 0.1500 0.1625 28,000 -0.01(-7.14%)
Nov 13, 2018 0.1680 0.1780 0.1615 0.1750 52,905 +0.01(+4.17%)
Nov 12, 2018 0.1659 0.1680 0.1556 0.1680 10,500 +0.01(+8.04%)
Nov 09, 2018 0.1556 0.1650 0.1450 0.1555 23,800 -0.00(-2.81%)
Nov 08, 2018 0.1551 0.1650 0.1551 0.1600 52,956 -0.01(-3.03%)
Nov 07, 2018 0.1401 0.1660 0.1237 0.1650 127,999 -0.01(-2.94%)
Nov 06, 2018 0.1750 0.1790 0.1700 0.1700 2,727 -0.00(-1.45%)
Nov 05, 2018 0.1700 0.1890 0.1501 0.1725 22,500 +0.02(+11.29%)
Nov 02, 2018 0.1950 0.1959 0.1320 0.1550 125,100 +0.01(+3.33%)
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.