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, 2018 0.3000 0.3299 0.3000 0.3200 95,600 -0.01(-1.54%)
May 30, 2018 0.3100 0.3250 0.3100 0.3250 126,500 -0.00(-1.46%)
May 29, 2018 0.3300 0.3500 0.3064 0.3298 153,400 -0.06(-15.44%)
May 25, 2018 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
May 24, 2018 0.2789 0.2890 0.2749 0.2800 73,221 +0.01(+3.70%)
May 23, 2018 0.2775 0.2880 0.2700 0.2700 349,640 -0.01(-3.57%)
May 22, 2018 0.3089 0.3090 0.2800 0.2800 73,681 -0.01(-3.45%)
May 21, 2018 0.2900 0.3090 0.2800 0.2900 127,407 -0.02(-6.45%)
May 18, 2018 0.2700 0.3100 0.2700 0.3100 336,162 +0.04(+14.81%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
May 16, 2018 0.2700 0.2800 0.2700 0.2800 10,000 +0.00(+0.36%)
May 15, 2018 0.2800 0.2800 0.2695 0.2790 55,500 -0.00(-0.36%)
May 14, 2018 0.2800 0.2800 0.2635 0.2800 78,300 +0.00(+0.00%)
May 11, 2018 0.2650 0.2900 0.2595 0.2800 13,666 -0.01(-3.11%)
May 09, 2018 0.2890 0.2890 0.2890 0 +0.00(+0.00%)
May 08, 2018 0.2410 0.2900 0.2410 0.2890 3,900 +0.05(+19.42%)
May 07, 2018 0.2900 0.2900 0.2420 0.2420 8,536 -0.05(-16.55%)
May 04, 2018 0.2799 0.2900 0.2699 0.2900 107,240 +0.00(+0.00%)
May 03, 2018 0.2850 0.2900 0.2750 0.2900 39,890 +0.01(+5.45%)
May 02, 2018 0.2600 0.2750 0.2555 0.2750 19,200 -0.01(-5.17%)
May 01, 2018 0.2650 0.2900 0.2650 0.2900 127,700 -0.00(-1.63%)
Apr 26, 2018 0.2948 0.2948 0.2948 0 +0.02(+7.59%)
Apr 25, 2018 0.2754 0.3100 0.2740 0.2740 80,140 +0.00(+1.48%)
Apr 24, 2018 0.2782 0.2899 0.2330 0.2700 49,871 -0.02(-7.82%)
Apr 23, 2018 0.2730 0.2990 0.2320 0.2929 45,787 +0.00(+1.00%)
Apr 20, 2018 0.2950 0.2950 0.2730 0.2900 76,684 +0.00(+0.00%)
Apr 19, 2018 0.2850 0.2900 0.2850 0.2900 21,182 +0.01(+1.75%)
Apr 18, 2018 0.2850 0.2850 0.2755 0.2850 43,550 +0.01(+5.56%)
Apr 17, 2018 0.2790 0.2790 0.2700 0.2700 67,250 -0.01(-3.57%)
Apr 16, 2018 0.2601 0.2850 0.2601 0.2800 88,234 +0.02(+7.69%)
Apr 13, 2018 0.2700 0.2700 0.2600 0.2600 16,400 +0.00(+0.19%)
Apr 12, 2018 0.2200 0.2790 0.2200 0.2595 41,200 +0.03(+12.83%)
Apr 11, 2018 0.2101 0.2450 0.2101 0.2300 194,883 +0.00(+0.00%)
Apr 10, 2018 0.1650 0.2490 0.1650 0.2300 72,195 +0.00(+0.00%)
Apr 09, 2018 0.1730 0.2300 0.1730 0.2300 4,000 +0.00(+0.00%)
Apr 06, 2018 0.2300 0.2300 0.2300 0.2300 5,173 +0.01(+6.95%)
Apr 05, 2018 0.2000 0.2300 0.2000 0.2150 6,404 -0.01(-6.50%)
Apr 04, 2018 0.2300 0.2300 0.2000 0.2300 4,300 +0.02(+9.52%)
Apr 03, 2018 0.2300 0.2300 0.2099 0.2100 51,325 -0.02(-8.70%)
Apr 02, 2018 0.2300 0.2300 0.2051 0.2300 2,300 +0.00(+0.00%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.03(+12.91%)
Mar 28, 2018 0.2260 0.2850 0.2037 0.2037 19,546 -0.04(-17.28%)
Mar 27, 2018 0.2505 0.2999 0.2462 0.2462 10,760 -0.04(-14.79%)
Mar 26, 2018 0.2401 0.2890 0.2000 0.2890 26,400 +0.05(+20.42%)
Mar 23, 2018 0.3000 0.3000 0.2160 0.2400 19,623 -0.06(-19.73%)
Mar 22, 2018 0.2990 0.3000 0.2990 0.2990 9,623 +0.00(+0.00%)
Mar 21, 2018 0.2900 0.3000 0.2900 0.2990 70,923 +0.01(+4.67%)
Mar 20, 2018 0.2900 0.2900 0.2857 0.2857 5,000 -0.00(-1.50%)
Mar 19, 2018 0.3100 0.3100 0.2900 0.2900 24,600 +0.00(+0.00%)
Mar 16, 2018 0.2720 0.2900 0.2610 0.2900 26,680 +0.03(+13.73%)
Mar 15, 2018 0.2490 0.2799 0.2400 0.2550 129,903 +0.02(+6.25%)
Mar 14, 2018 0.2301 0.2400 0.2300 0.2400 21,160 +0.00(+0.00%)
Mar 13, 2018 0.2500 0.2500 0.1900 0.2400 31,100 -0.01(-3.61%)
Mar 07, 2018 0.2490 0.2490 0.2490 0 -0.00(-0.40%)
Mar 05, 2018 0.2500 0.2500 0.2500 0 +0.07(+35.14%)
Mar 02, 2018 0.1850 0.1850 0.1850 0.1850 2,500 -0.06(-25.70%)
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.