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 (%)
Jun 30, 2020 0.2000 0.2145 0.2000 0.2145 2,100 -0.00(-2.05%)
Jun 29, 2020 0.2010 0.2190 0.1970 0.2190 10,700 +0.00(+0.00%)
Jun 25, 2020 0.2190 0.2190 0.2190 0 +0.00(+0.46%)
Jun 24, 2020 0.2180 0.2200 0.2170 0.2180 38,200 +0.01(+3.81%)
Jun 23, 2020 0.2050 0.2100 0.2000 0.2100 6,100 +0.00(+0.00%)
Jun 22, 2020 0.2200 0.2200 0.2050 0.2100 8,500 +0.01(+5.00%)
Jun 19, 2020 0.2195 0.2195 0.2000 0.2000 7,600 +0.00(+0.00%)
Jun 18, 2020 0.2200 0.2200 0.2000 0.2000 30,520 -0.02(-9.09%)
Jun 17, 2020 0.1860 0.2200 0.1860 0.2200 694 +0.00(+0.23%)
Jun 16, 2020 0.2399 0.2399 0.2000 0.2195 37,865 -0.01(-4.57%)
Jun 15, 2020 0.2175 0.2300 0.2050 0.2300 18,300 +0.03(+12.86%)
Jun 12, 2020 0.1978 0.2038 0.1750 0.2038 11,800 -0.01(-2.72%)
Jun 11, 2020 0.1995 0.2400 0.1800 0.2095 101,748 +0.01(+4.75%)
Jun 10, 2020 0.2250 0.2330 0.1900 0.2000 233,955 -0.03(-13.04%)
Jun 09, 2020 0.2450 0.2450 0.2300 0.2300 7,000 -0.01(-2.95%)
Jun 08, 2020 0.2245 0.2370 0.2245 0.2370 9,305 +0.01(+5.57%)
Jun 05, 2020 0.2348 0.2500 0.2100 0.2245 66,200 -0.02(-8.74%)
Jun 04, 2020 0.2475 0.2475 0.2205 0.2460 15,853 +0.03(+13.89%)
Jun 03, 2020 0.2320 0.2320 0.2160 0.2160 8,000 -0.03(-12.90%)
Jun 02, 2020 0.2480 0.2480 0.2480 0.2480 5,885 -0.00(-0.40%)
Jun 01, 2020 0.2161 0.2499 0.2161 0.2490 4,460 +0.00(+0.00%)
May 29, 2020 0.2300 0.2600 0.2100 0.2490 112,400 +0.00(+0.00%)
May 28, 2020 0.2110 0.2490 0.2110 0.2490 10,565 +0.00(+0.00%)
May 27, 2020 0.2500 0.2500 0.2266 0.2490 19,636 -0.01(-3.86%)
May 26, 2020 0.2390 0.2600 0.2390 0.2590 140,301 +0.04(+15.88%)
May 22, 2020 0.2245 0.2479 0.2235 0.2235 3,300 -0.03(-10.20%)
May 20, 2020 0.2489 0.2489 0.2489 0 +0.00(+1.18%)
May 18, 2020 0.2460 0.2460 0.2460 0 +0.01(+4.68%)
May 15, 2020 0.2110 0.2350 0.2110 0.2350 9,900 -0.00(-0.21%)
May 14, 2020 0.2355 0.2355 0.2355 1 +0.00(+0.00%)
May 12, 2020 0.2355 0.2355 0.2355 0 +0.02(+9.53%)
May 11, 2020 0.2000 0.2150 0.1830 0.2150 19,700 -0.03(-12.24%)
May 08, 2020 0.2350 0.2450 0.2350 0.2450 1,000 +0.01(+4.26%)
May 07, 2020 0.2350 0.2400 0.1927 0.2350 21,250 -0.01(-5.24%)
May 06, 2020 0.2485 0.2485 0.2340 0.2480 60,628 +0.01(+3.33%)
May 05, 2020 0.2210 0.2498 0.2210 0.2400 32,750 +0.02(+8.60%)
May 04, 2020 0.1810 0.2210 0.1810 0.2210 800 +0.00(+0.00%)
May 01, 2020 0.1810 0.2210 0.1810 0.2210 2,200 +0.00(+0.00%)
Apr 30, 2020 0.2220 0.2220 0.2000 0.2210 24,174 -0.02(-9.80%)
Apr 29, 2020 0.2305 0.2450 0.2105 0.2450 23,906 -0.00(-1.41%)
Apr 28, 2020 0.2485 0.2485 0.2485 0.2485 2,500 -0.00(-0.20%)
Apr 27, 2020 0.2490 0.2490 0.2490 0.2490 10,000 +0.00(+0.00%)
Apr 24, 2020 0.2353 0.2490 0.2353 0.2490 7,000 +0.01(+3.79%)
Apr 23, 2020 0.2418 0.2500 0.2210 0.2399 21,250 -0.01(-3.46%)
Apr 22, 2020 0.1958 0.2500 0.1958 0.2485 146,106 +0.04(+18.90%)
Apr 15, 2020 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Apr 14, 2020 0.2090 0.2090 0.2090 0.2090 5,500 -0.00(-0.24%)
Apr 09, 2020 0.2095 0.2095 0.2095 0 +0.00(+0.00%)
Apr 08, 2020 0.2000 0.2095 0.2000 0.2095 9,850 -0.00(-0.24%)
Apr 07, 2020 0.1910 0.2100 0.1910 0.2100 850 +0.00(+0.00%)
Apr 06, 2020 0.2100 0.2100 0.2100 0.2100 11,390 +0.01(+5.00%)
Apr 03, 2020 0.2350 0.2350 0.2000 0.2000 30,800 -0.03(-14.89%)
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.