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 28, 2021 0.9500 1.000 0.9001 0.9405 45,773 -0.01(-1.00%)
May 27, 2021 0.9400 1.000 0.8700 0.9500 29,791 +0.01(+1.06%)
May 26, 2021 0.9500 1.000 0.9400 0.9400 46,815 -0.01(-1.05%)
May 25, 2021 0.9500 1.000 0.9500 0.9500 80,154 +0.00(+0.00%)
May 24, 2021 0.9775 0.9775 0.9000 0.9500 50,997 +0.00(+0.01%)
May 21, 2021 0.9995 0.9995 0.9000 0.9499 13,143 +0.04(+3.93%)
May 20, 2021 0.9400 0.9400 0.9000 0.9140 22,229 -0.01(-0.65%)
May 19, 2021 0.9250 0.9296 0.9200 0.9200 68,310 -0.01(-1.08%)
May 18, 2021 0.9000 0.9995 0.8900 0.9300 59,668 +0.02(+2.25%)
May 17, 2021 1.000 1.000 0.8900 0.9095 23,340 -0.04(-4.31%)
May 14, 2021 0.9500 0.9600 0.8910 0.9505 15,600 +0.02(+2.48%)
May 13, 2021 0.9450 0.9900 0.8800 0.9275 78,250 -0.02(-2.37%)
May 12, 2021 0.9975 1.000 0.8851 0.9500 89,232 +0.07(+7.47%)
May 11, 2021 1.040 1.080 0.8100 0.8840 391,737 -0.22(-19.64%)
May 10, 2021 1.100 1.150 0.9700 1.100 123,230 +0.07(+6.28%)
May 07, 2021 1.040 1.100 0.9600 1.035 201,952 +0.04(+4.55%)
May 06, 2021 0.9800 1.030 0.9600 0.9900 18,850 +0.02(+2.06%)
May 05, 2021 1.000 1.000 0.9600 0.9700 27,030 -0.01(-1.02%)
May 04, 2021 0.9200 1.020 0.9050 0.9800 56,742 -0.01(-1.01%)
May 03, 2021 0.9275 1.010 0.8750 0.9900 52,926 +0.01(+0.51%)
Apr 30, 2021 0.9050 0.9850 0.9000 0.9850 162,200 +0.12(+13.87%)
Apr 29, 2021 0.9200 0.9200 0.8600 0.8650 43,231 +0.01(+0.58%)
Apr 28, 2021 0.7600 0.8600 0.7600 0.8600 110,219 +0.08(+10.26%)
Apr 27, 2021 0.7450 0.8000 0.7350 0.7800 58,471 +0.03(+4.00%)
Apr 26, 2021 0.7400 0.7500 0.7400 0.7500 71,440 +0.00(+0.00%)
Apr 23, 2021 0.6802 0.7500 0.6751 0.7500 62,800 +0.05(+7.14%)
Apr 22, 2021 0.7500 0.7500 0.6903 0.7000 72,805 -0.05(-6.67%)
Apr 21, 2021 0.7300 0.7700 0.6550 0.7500 405,236 +0.06(+8.70%)
Apr 20, 2021 0.6950 0.7300 0.6900 0.6900 32,352 -0.01(-1.43%)
Apr 19, 2021 0.7500 0.7500 0.6940 0.7000 94,166 -0.05(-6.67%)
Apr 16, 2021 0.6801 0.7500 0.6600 0.7500 22,400 +0.05(+7.14%)
Apr 15, 2021 0.6800 0.7698 0.6501 0.7000 71,177 -0.04(-5.14%)
Apr 14, 2021 0.7101 0.7500 0.6801 0.7379 76,471 -0.01(-1.61%)
Apr 13, 2021 0.7100 0.7500 0.6501 0.7500 56,800 +0.04(+5.63%)
Apr 12, 2021 0.7500 0.7500 0.6902 0.7100 27,308 +0.01(+1.43%)
Apr 09, 2021 0.7400 0.7400 0.6700 0.7000 42,800 -0.05(-6.67%)
Apr 08, 2021 0.7100 0.7500 0.7100 0.7500 100,244 +0.08(+11.19%)
Apr 07, 2021 0.8700 0.8700 0.6745 0.6745 53,283 -0.07(-8.85%)
Apr 06, 2021 0.8001 0.8001 0.6000 0.7400 95,347 -0.06(-7.50%)
Apr 05, 2021 0.7350 0.8600 0.7350 0.8000 30,369 +0.01(+1.27%)
Apr 01, 2021 0.7900 0.8300 0.7800 0.7900 40,800 -0.04(-4.82%)
Mar 31, 2021 0.8100 0.8500 0.8000 0.8300 81,392 +0.03(+3.75%)
Mar 30, 2021 0.7925 0.8000 0.7850 0.8000 31,770 +0.01(+1.27%)
Mar 29, 2021 0.7900 0.8000 0.7800 0.7900 42,185 +0.02(+1.94%)
Mar 26, 2021 0.6501 0.8400 0.6000 0.7750 228,400 -0.07(-8.82%)
Mar 25, 2021 0.7800 0.8600 0.7310 0.8500 42,046 +0.05(+6.25%)
Mar 24, 2021 0.8545 0.8799 0.8000 0.8000 51,318 -0.04(-5.33%)
Mar 23, 2021 0.8001 0.9100 0.8001 0.8450 21,113 -0.04(-3.98%)
Mar 22, 2021 0.9000 0.9000 0.8000 0.8800 89,705 +0.00(+0.00%)
Mar 19, 2021 0.8900 0.8900 0.8800 0.8800 17,000 +0.01(+1.15%)
Mar 18, 2021 0.8900 0.9000 0.8400 0.8700 51,653 -0.03(-3.33%)
Mar 17, 2021 0.9500 0.9500 0.8500 0.9000 24,685 +0.00(+0.00%)
Mar 16, 2021 0.8500 0.9500 0.8500 0.9000 29,390 +0.00(+0.00%)
Mar 15, 2021 0.9500 0.9500 0.9000 0.9000 10,779 -0.05(-5.26%)
Mar 12, 2021 0.9900 0.9900 0.9000 0.9500 27,300 -0.03(-3.06%)
Mar 11, 2021 0.9698 1.000 0.9500 0.9800 11,025 +0.03(+3.16%)
Mar 10, 2021 0.9700 0.9900 0.9500 0.9500 51,294 -0.04(-4.04%)
Mar 09, 2021 0.9000 1.040 0.9000 0.9900 75,332 +0.09(+10.00%)
Mar 08, 2021 0.9000 0.9200 0.8300 0.9000 120,791 +0.00(+0.00%)
Mar 05, 2021 0.9500 0.9680 0.8000 0.9000 130,300 -0.02(-2.17%)
Mar 04, 2021 0.9300 0.9400 0.8100 0.9200 88,343 -0.03(-3.16%)
Mar 03, 2021 0.9900 1.000 0.9200 0.9500 59,810 -0.03(-3.06%)
Mar 02, 2021 0.8950 1.050 0.8950 0.9800 121,853 -0.05(-4.85%)
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.