Rego Payment Architectures Inc (OP: RPMT )

1.140 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 1.170 1.170 0.8210 1.140 206,254 -0.07(-5.79%)
May 18, 2022 1.260 1.300 1.200 1.210 133,078 -0.07(-5.47%)
May 17, 2022 1.250 1.290 1.200 1.280 106,359 +0.04(+3.23%)
May 16, 2022 1.230 1.240 1.140 1.240 117,317 +0.04(+3.33%)
May 13, 2022 1.125 1.200 1.100 1.200 114,071 +0.10(+9.09%)
May 12, 2022 1.144 1.144 1.080 1.100 60,442 -0.04(-3.51%)
May 11, 2022 1.150 1.150 1.130 1.140 46,824 -0.05(-4.20%)
May 10, 2022 1.195 1.195 1.120 1.190 42,700 -0.01(-0.42%)
May 09, 2022 1.290 1.330 1.110 1.195 130,848 -0.09(-7.36%)
May 06, 2022 1.300 1.300 1.220 1.290 20,612 -0.01(-0.77%)
May 05, 2022 1.315 1.350 1.260 1.300 50,817 -0.03(-2.26%)
May 04, 2022 1.240 1.330 1.220 1.330 87,403 +0.12(+10.37%)
May 03, 2022 1.200 1.300 1.170 1.205 136,450 +0.02(+1.26%)
May 02, 2022 1.120 1.240 1.120 1.190 37,930 +0.03(+2.59%)
Apr 29, 2022 1.250 1.250 1.120 1.160 246,755 -0.14(-10.77%)
Apr 28, 2022 1.250 1.330 1.040 1.300 347,281 -0.03(-2.26%)
Apr 27, 2022 1.300 1.350 1.280 1.330 67,462 +0.04(+3.10%)
Apr 26, 2022 1.265 1.330 1.265 1.290 49,960 +0.02(+1.57%)
Apr 25, 2022 1.320 1.345 1.270 1.270 27,805 -0.10(-7.30%)
Apr 22, 2022 1.360 1.400 1.300 1.370 41,671 +0.01(+0.74%)
Apr 21, 2022 1.340 1.420 1.340 1.360 21,245 +0.02(+1.49%)
Apr 20, 2022 1.376 1.400 1.270 1.340 45,020 -0.05(-3.60%)
Apr 19, 2022 1.390 1.440 1.350 1.390 101,760 -0.01(-0.71%)
Apr 18, 2022 1.310 1.430 1.310 1.400 39,603 +0.03(+2.19%)
Apr 14, 2022 1.340 1.430 1.200 1.370 126,999 +0.03(+2.24%)
Apr 13, 2022 1.370 1.375 1.320 1.340 16,600 -0.04(-2.90%)
Apr 12, 2022 1.320 1.400 1.320 1.380 63,726 -0.01(-0.72%)
Apr 11, 2022 1.320 1.420 1.320 1.390 65,242 -0.02(-1.42%)
Apr 08, 2022 1.380 1.410 1.330 1.410 101,643 +0.04(+2.92%)
Apr 07, 2022 1.320 1.373 1.280 1.370 31,257 +0.02(+1.48%)
Apr 06, 2022 1.330 1.380 1.300 1.350 118,275 -0.03(-2.17%)
Apr 05, 2022 1.300 1.380 1.300 1.380 88,351 +0.10(+7.81%)
Apr 04, 2022 1.270 1.320 1.230 1.280 9,161 -0.03(-2.29%)
Apr 01, 2022 1.290 1.330 1.280 1.310 14,128 +0.04(+3.15%)
Mar 31, 2022 1.270 1.330 1.220 1.270 18,740 +0.04(+3.25%)
Mar 30, 2022 1.205 1.300 1.200 1.230 7,132 +0.03(+2.50%)
Mar 29, 2022 1.185 1.250 1.180 1.200 23,246 +0.01(+1.27%)
Mar 28, 2022 1.250 1.340 1.120 1.185 24,164 -0.08(-6.69%)
Mar 25, 2022 1.260 1.310 1.080 1.270 153,526 +0.00(+0.00%)
Mar 24, 2022 1.270 1.310 1.240 1.270 92,071 -0.02(-1.55%)
Mar 23, 2022 1.330 1.380 1.290 1.290 57,646 -0.06(-4.44%)
Mar 22, 2022 1.300 1.350 1.290 1.350 47,286 +0.04(+3.05%)
Mar 21, 2022 1.400 1.410 1.310 1.310 92,066 -0.09(-6.43%)
Mar 18, 2022 1.400 1.420 1.350 1.400 104,326 +0.01(+0.72%)
Mar 17, 2022 1.300 1.420 1.295 1.390 275,516 +0.09(+6.92%)
Mar 16, 2022 1.220 1.310 1.220 1.300 120,645 +0.03(+2.37%)
Mar 15, 2022 1.130 1.290 1.130 1.270 166,977 +0.08(+6.71%)
Mar 14, 2022 1.180 1.230 1.170 1.190 84,111 +0.02(+1.71%)
Mar 11, 2022 1.180 1.180 1.170 1.170 12,878 +0.00(+0.00%)
Mar 09, 2022 1.170 0 +0.04(+3.54%)
Mar 08, 2022 1.055 1.240 1.030 1.130 39,324 -0.01(-0.88%)
Mar 07, 2022 1.260 1.300 1.020 1.140 117,153 -0.17(-12.98%)
Mar 04, 2022 1.320 1.340 1.240 1.310 105,434 +0.01(+0.77%)
Mar 03, 2022 1.400 1.400 1.300 1.300 105,658 -0.08(-5.80%)
Mar 02, 2022 1.330 1.400 1.220 1.380 315,493 +0.06(+4.55%)
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.