Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

1.130 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 9, 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 (%)
Feb 28, 2022 1.020 1.190 1.010 1.180 76,139 +0.18(+18.00%)
Feb 25, 2022 1.005 1.020 0.9110 1.000 40,162 -0.02(-1.96%)
Feb 24, 2022 0.9600 1.040 0.9210 1.020 36,561 +0.06(+6.25%)
Feb 23, 2022 1.040 1.090 0.9140 0.9600 86,139 -0.06(-5.88%)
Feb 22, 2022 0.9600 1.070 0.9600 1.020 134,766 +0.06(+6.36%)
Feb 18, 2022 0.9590 0 +0.01(+1.28%)
Feb 17, 2022 0.9212 0.9615 0.8800 0.9469 319,491 +0.04(+4.57%)
Feb 16, 2022 0.9370 0.9445 0.9000 0.9055 22,633 -0.02(-1.63%)
Feb 15, 2022 0.8853 0.9495 0.8853 0.9205 145,155 +0.04(+4.60%)
Feb 14, 2022 0.9200 0.9200 0.8800 0.8800 39,125 -0.07(-7.27%)
Feb 11, 2022 0.9100 0.9500 0.9005 0.9490 123,259 +0.04(+4.29%)
Feb 10, 2022 0.8500 0.9495 0.8500 0.9100 103,682 +0.06(+7.06%)
Feb 09, 2022 0.8110 0.9199 0.8110 0.8500 215,801 +0.03(+3.66%)
Feb 08, 2022 0.8200 0.8300 0.8200 0.8200 10,240 -0.00(-0.16%)
Feb 07, 2022 0.8213 0.8490 0.8013 0.8213 29,570 -0.02(-2.21%)
Feb 04, 2022 0.8221 0.8490 0.8212 0.8399 16,791 +0.00(+0.11%)
Feb 03, 2022 0.8105 0.8390 46,528 +0.03(+3.52%)
Feb 02, 2022 0.8270 0.8590 0.8022 0.8105 52,441 -0.02(-2.83%)
Feb 01, 2022 0.7810 0.8800 0.7810 0.8341 106,026 +0.03(+4.33%)
Jan 31, 2022 0.7895 0.8299 0.7510 0.7995 85,957 +0.01(+1.27%)
Jan 28, 2022 0.7598 0.7990 0.7505 0.7895 45,096 +0.03(+4.50%)
Jan 27, 2022 0.7775 0.8000 0.7555 0.7555 12,290 -0.06(-7.70%)
Jan 26, 2022 0.7995 0.8895 0.7530 0.8185 17,745 +0.02(+2.50%)
Jan 25, 2022 0.7632 0.7985 0.7530 0.7985 3,758 -0.00(-0.19%)
Jan 24, 2022 0.8276 0.8276 0.7760 0.8000 15,105 +0.05(+6.38%)
Jan 21, 2022 0.8000 0.8000 0.7500 0.7520 29,250 -0.05(-6.00%)
Jan 20, 2022 0.8145 0.8289 0.8000 0.8000 6,350 -0.02(-2.31%)
Jan 19, 2022 0.8860 0.8860 0.7510 0.8189 20,743 -0.01(-1.34%)
Jan 18, 2022 0.8548 0.8700 0.8148 0.8300 20,782 -0.04(-4.54%)
Jan 14, 2022 0.8695 0 +0.05(+6.04%)
Jan 13, 2022 0.8355 0.8688 0.8200 0.8200 9,600 -0.01(-1.20%)
Jan 12, 2022 0.7841 0.8700 0.7841 0.8300 39,510 +0.03(+4.10%)
Jan 11, 2022 0.7200 0.8700 0.7200 0.7973 106,998 +0.11(+15.28%)
Jan 10, 2022 0.6902 0.6958 0.6902 0.6916 601 -0.06(-7.79%)
Jan 07, 2022 0.6955 0.7500 0.6955 0.7500 16,398 +0.02(+2.74%)
Jan 06, 2022 0.7100 0.7451 0.6719 0.7300 82,037 +0.01(+0.83%)
Jan 05, 2022 0.7475 0.8170 0.7150 0.7240 12,004 -0.04(-5.48%)
Jan 04, 2022 0.7195 0.8190 0.6750 0.7660 71,452 +0.09(+13.48%)
Jan 03, 2022 0.6340 0.7400 0.6291 0.6750 85,670 +0.06(+8.87%)
Dec 31, 2021 0.6997 0.7300 0.6200 0.6200 104,162 -0.11(-14.98%)
Dec 30, 2021 0.6893 0.7292 0.6694 0.7292 19,112 -0.01(-0.96%)
Dec 29, 2021 0.7000 0.7363 0.6600 0.7363 34,700 +0.04(+5.19%)
Dec 28, 2021 0.7300 0.7575 0.6315 0.7000 114,920 -0.06(-7.71%)
Dec 27, 2021 0.7267 0.7585 0.7200 0.7585 16,400 +0.02(+2.50%)
Dec 23, 2021 0.7300 0.8195 0.7105 0.7400 30,069 +0.01(+0.98%)
Dec 22, 2021 0.7400 0.7990 0.7200 0.7328 23,513 -0.01(-0.97%)
Dec 21, 2021 0.7801 0.7801 0.7400 0.7400 16,000 +0.00(+0.00%)
Dec 20, 2021 0.7810 0.8155 0.7400 0.7400 26,292 -0.08(-9.76%)
Dec 17, 2021 0.8105 0.8300 0.7901 0.8200 5,655 -0.02(-2.32%)
Dec 16, 2021 0.8005 0.8690 0.8005 0.8395 171,013 +0.00(+0.00%)
Dec 15, 2021 0.7900 0.8445 0.6950 0.8395 188,077 +0.01(+1.14%)
Dec 14, 2021 0.8395 0.8395 0.7699 0.8300 32,108 +0.00(+0.00%)
Dec 13, 2021 0.8409 0.8409 0.8200 0.8300 3,292 -0.02(-2.33%)
Dec 10, 2021 0.8110 0.8498 0.8110 0.8498 10,078 -0.00(-0.01%)
Dec 09, 2021 0.7965 0.8500 0.7604 0.8499 55,706 +0.08(+10.68%)
Dec 08, 2021 0.7989 0.7990 0.7484 0.7679 22,250 -0.02(-2.12%)
Dec 07, 2021 0.7950 0.8500 0.7500 0.7845 117,066 +0.04(+5.30%)
Dec 06, 2021 0.7382 0.8734 0.7363 0.7450 32,790 +0.01(+0.69%)
Dec 03, 2021 0.8100 0.8499 0.7399 0.7399 22,363 -0.10(-12.43%)
Dec 02, 2021 0.5815 0.8895 0.5210 0.8449 487,121 +0.25(+41.05%)
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.