Rego Payment Architectures Inc (OP: RPMT )

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.380 1.380 1.310 1.350 11,902 +0.03(+2.27%)
Jun 29, 2023 1.245 1.340 1.200 1.320 58,941 +0.07(+5.60%)
Jun 28, 2023 1.290 1.300 1.190 1.250 64,556 -0.02(-1.57%)
Jun 27, 2023 1.268 1.277 1.230 1.270 21,064 -0.01(-0.78%)
Jun 26, 2023 1.240 1.295 1.240 1.280 9,069 +0.00(+0.00%)
Jun 23, 2023 1.330 1.330 1.250 1.280 54,063 -0.01(-0.78%)
Jun 22, 2023 1.290 1.330 1.280 1.290 33,672 -0.01(-0.77%)
Jun 21, 2023 1.310 1.370 1.270 1.300 59,516 -0.01(-0.76%)
Jun 20, 2023 1.360 1.390 1.280 1.310 34,052 -0.03(-2.28%)
Jun 16, 2023 1.350 1.370 1.330 1.341 35,069 -0.01(-0.70%)
Jun 15, 2023 1.280 1.360 1.260 1.350 59,317 +0.11(+8.87%)
Jun 14, 2023 1.320 1.390 1.230 1.240 131,384 -0.12(-8.82%)
Jun 13, 2023 1.310 1.415 1.290 1.360 89,157 +0.07(+5.43%)
Jun 12, 2023 1.285 1.300 1.270 1.290 8,069 +0.02(+1.57%)
Jun 09, 2023 1.240 1.280 1.225 1.270 30,362 +0.06(+4.70%)
Jun 08, 2023 1.250 1.250 1.200 1.213 86,801 -0.01(-1.22%)
Jun 07, 2023 1.250 1.270 1.180 1.228 28,149 -0.01(-0.97%)
Jun 06, 2023 1.300 1.300 1.200 1.240 30,118 -0.03(-2.36%)
Jun 05, 2023 1.260 1.310 1.215 1.270 61,821 -0.03(-2.31%)
Jun 02, 2023 1.340 1.340 1.170 1.300 48,833 -0.03(-2.25%)
Jun 01, 2023 1.210 1.370 1.210 1.330 57,996 +0.14(+11.76%)
May 31, 2023 1.160 1.220 1.160 1.190 31,468 +0.02(+1.71%)
May 30, 2023 1.170 1.220 1.150 1.170 39,329 -0.03(-2.50%)
May 26, 2023 1.190 1.200 1.170 1.200 9,195 +0.00(+0.00%)
May 25, 2023 1.200 1.220 1.160 1.200 56,309 +0.01(+0.84%)
May 24, 2023 1.190 1.200 1.190 1.190 19,794 +0.02(+1.71%)
May 23, 2023 1.180 1.180 1.140 1.170 22,590 -0.02(-1.68%)
May 22, 2023 1.230 1.240 1.180 1.190 9,175 -0.04(-3.25%)
May 19, 2023 1.240 1.240 1.157 1.230 8,030 -0.01(-0.81%)
May 18, 2023 1.170 1.260 1.150 1.240 43,085 +0.01(+1.01%)
May 17, 2023 1.270 1.270 1.180 1.228 28,629 -0.04(-3.34%)
May 16, 2023 1.160 1.280 1.150 1.270 29,219 +0.07(+5.83%)
May 15, 2023 1.160 1.220 1.120 1.200 138,831 -0.02(-1.64%)
May 12, 2023 1.185 1.230 1.150 1.220 212,973 -0.01(-0.81%)
May 11, 2023 1.238 1.280 1.190 1.230 78,241 -0.07(-5.38%)
May 10, 2023 1.340 1.340 1.245 1.300 41,716 -0.01(-0.76%)
May 09, 2023 1.310 1.370 1.250 1.310 51,024 -0.06(-4.38%)
May 08, 2023 1.390 1.440 1.320 1.370 44,625 -0.02(-1.44%)
May 05, 2023 1.400 1.400 1.300 1.390 62,903 -0.01(-0.36%)
May 04, 2023 1.420 1.430 1.395 1.395 8,884 -0.00(-0.36%)
May 03, 2023 1.400 1.430 1.307 1.400 42,768 +0.00(+0.36%)
May 02, 2023 1.460 1.460 1.390 1.395 9,925 -0.01(-1.06%)
May 01, 2023 1.420 1.450 1.350 1.410 88,930 +0.03(+2.17%)
Apr 28, 2023 1.440 1.440 1.380 1.380 28,035 -0.05(-3.20%)
Apr 27, 2023 1.420 1.470 1.400 1.426 153,931 +0.03(+1.83%)
Apr 26, 2023 1.350 1.440 1.210 1.400 123,477 +0.05(+3.70%)
Apr 25, 2023 1.450 1.490 1.325 1.350 134,618 -0.09(-6.25%)
Apr 24, 2023 1.200 1.440 1.200 1.440 292,040 +0.25(+21.01%)
Apr 21, 2023 1.190 1.210 1.160 1.190 22,339 +0.00(+0.00%)
Apr 20, 2023 1.200 1.200 1.170 1.190 7,043 -0.02(-1.65%)
Apr 19, 2023 1.220 1.220 1.210 1.210 6,500 +0.01(+0.83%)
Apr 18, 2023 1.208 1.210 1.200 1.200 1,600 -0.01(-0.83%)
Apr 17, 2023 1.270 1.270 1.200 1.210 17,398 -0.02(-1.63%)
Apr 14, 2023 1.220 1.300 1.083 1.230 51,086 +0.00(+0.00%)
Apr 13, 2023 1.228 1.260 1.180 1.230 20,597 +0.00(+0.20%)
Apr 12, 2023 1.195 1.270 1.195 1.228 67,975 -0.02(-1.79%)
Apr 11, 2023 1.170 1.250 1.130 1.250 56,309 +0.10(+8.70%)
Apr 10, 2023 1.120 1.240 1.080 1.150 36,961 +0.05(+4.55%)
Apr 06, 2023 1.060 1.120 1.060 1.100 12,861 +0.00(+0.00%)
Apr 05, 2023 1.140 1.140 1.060 1.100 61,820 -0.04(-3.51%)
Apr 04, 2023 1.160 1.190 1.020 1.140 100,060 -0.03(-2.56%)
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.