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

Rego Payment Architectures Inc (OP: RPMT )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Oct 31, 2017 0.1600 0.1600 0.1600 0.1600 20,000 -0.02(-10.56%)
Oct 27, 2017 0.1789 0.1789 0.1789 0 -0.00(-0.56%)
Oct 26, 2017 0.1700 0.1880 0.1500 0.1799 264,600 +0.03(+19.93%)
Oct 25, 2017 0.1500 0.1500 0.1500 0.1500 19,000 +0.00(+0.00%)
Oct 24, 2017 0.1750 0.1800 0.1301 0.1500 6,400 -0.02(-11.76%)
Oct 23, 2017 0.1500 0.1748 0.1500 0.1700 37,141 -0.00(-2.75%)
Oct 20, 2017 0.1748 0.1748 0.1748 0.1748 600 +0.04(+34.25%)
Oct 19, 2017 0.1748 0.1748 0.1302 0.1302 3,420 -0.04(-25.04%)
Oct 16, 2017 0.1737 0.1737 0.1737 0 +0.04(+33.62%)
Oct 12, 2017 0.1300 0.1300 0.1300 10 -0.03(-18.75%)
Oct 11, 2017 0.1500 0.1600 0.1500 0.1600 17,396 +0.01(+6.67%)
Oct 10, 2017 0.1500 0.1500 0.1500 0.1500 27,125 +0.00(+0.00%)
Oct 09, 2017 0.1500 0.1500 0.1216 0.1500 37,925 -0.04(-20.63%)
Oct 05, 2017 0.1890 0.1890 0.1890 0 +0.04(+26.00%)
Oct 04, 2017 0.1590 0.1988 0.1500 0.1500 41,750 +0.00(+0.00%)
Oct 03, 2017 0.1630 0.1630 0.1500 0.1500 3,610 -0.01(-6.25%)
Oct 02, 2017 0.1399 0.1600 0.1399 0.1600 23,650 +0.03(+18.56%)
Sep 29, 2017 0.1295 0.1400 0.1215 0.1349 32,550 +0.01(+12.46%)
Sep 28, 2017 0.1210 0.1500 0.1200 0.1200 36,365 -0.02(-14.26%)
Sep 27, 2017 0.1210 0.1400 0.1210 0.1399 18,700 +0.00(+1.52%)
Sep 26, 2017 0.1500 0.1600 0.1210 0.1379 81,556 -0.06(-31.04%)
Sep 25, 2017 0.1999 0.1999 0.1999 0.1999 800 +0.04(+24.94%)
Sep 22, 2017 0.1600 0.1601 0.1600 0.1600 44,400 -0.02(-10.51%)
Sep 21, 2017 0.1500 0.1789 0.1500 0.1788 36,800 +0.03(+19.20%)
Sep 20, 2017 0.1600 0.1814 0.1500 0.1500 17,344 -0.03(-16.62%)
Sep 15, 2017 0.1799 0.1799 0.1799 0 +0.03(+19.93%)
Sep 14, 2017 0.1400 0.1600 0.1400 0.1500 70,718 -0.02(-11.76%)
Sep 13, 2017 0.1600 0.1800 0.1600 0.1700 4,800 -0.01(-5.56%)
Sep 11, 2017 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 6,000 -0.04(-22.22%)
Sep 07, 2017 0.2098 0.2098 0.1799 0.1800 3,775 +0.03(+19.92%)
Sep 06, 2017 0.2139 0.2139 0.1501 0.1501 8,986 -0.05(-24.95%)
Sep 05, 2017 0.1500 0.2000 0.1500 0.2000 4,159 +0.05(+33.16%)
Sep 01, 2017 0.1661 0.1900 0.1502 0.1502 35,728 -0.05(-24.90%)
Aug 31, 2017 0.1885 0.2189 0.1800 0.2000 6,800 -0.02(-8.68%)
Aug 30, 2017 0.1900 0.2190 0.1900 0.2190 20,470 -0.00(-0.45%)
Aug 29, 2017 0.2000 0.2250 0.1701 0.2200 36,998 -0.02(-8.33%)
Aug 28, 2017 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Aug 25, 2017 0.1900 0.2900 0.1900 0.2400 8,175 -0.05(-17.13%)
Aug 24, 2017 0.2437 0.3000 0.2101 0.2896 5,040 +0.04(+16.49%)
Aug 23, 2017 0.2485 0.2486 0.2485 0.2486 1,035 +0.00(+0.00%)
Aug 21, 2017 0.2486 0.2486 0.2486 0 -0.06(-19.81%)
Aug 18, 2017 0.2600 0.3100 0.2300 0.3100 48,813 +0.10(+46.64%)
Aug 17, 2017 0.2500 0.2500 0.2114 0.2114 12,000 -0.04(-15.44%)
Aug 16, 2017 0.2600 0.2600 0.2004 0.2500 19,833 +0.01(+4.17%)
Aug 14, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 11, 2017 0.2400 0.2500 0.2400 0.2500 33,687 +0.01(+4.17%)
Aug 10, 2017 0.1900 0.2450 0.1900 0.2400 6,971 +0.02(+9.09%)
Aug 09, 2017 0.1800 0.2200 0.1800 0.2200 8,100 +0.00(+0.00%)
Aug 07, 2017 0.2200 0.2200 0.2200 0 +0.02(+11.68%)
Aug 04, 2017 0.1900 0.1970 0.1900 0.1970 465 +0.00(+0.00%)
Aug 03, 2017 0.1970 0.1970 0.1970 0.1970 500 -0.00(-0.25%)
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.