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

Rego Payment Architectures Inc (OP: RPMT )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Dec 31, 2018 0.1105 0.1500 0.1100 0.1500 99,500 +0.00(+0.00%)
Dec 28, 2018 0.1500 0.1500 0.1400 0.1500 16,000 +0.00(+0.00%)
Dec 27, 2018 0.1417 0.1550 0.1285 0.1500 15,543 -0.00(-1.51%)
Dec 26, 2018 0.1520 0.1690 0.1212 0.1523 53,950 -0.01(-4.81%)
Dec 24, 2018 0.1690 0.1690 0.1385 0.1600 31,100 -0.01(-3.09%)
Dec 21, 2018 0.1700 0.1700 0.1050 0.1651 91,400 -0.00(-2.31%)
Dec 20, 2018 0.1700 0.1700 0.1690 0.1690 2,500 +0.00(+1.38%)
Dec 19, 2018 0.1555 0.1667 0.1425 0.1667 10,124 -0.01(-5.61%)
Dec 18, 2018 0.1900 0.1900 0.1350 0.1766 67,224 +0.01(+3.88%)
Dec 17, 2018 0.2000 0.2000 0.1573 0.1700 16,264 -0.01(-5.03%)
Dec 14, 2018 0.1800 0.2000 0.1496 0.1790 76,300 -0.02(-10.50%)
Dec 13, 2018 0.2290 0.2290 0.1680 0.2000 9,100 +0.02(+11.11%)
Dec 12, 2018 0.1800 0.1851 0.1800 0.1800 12,400 +0.02(+13.42%)
Dec 11, 2018 0.1532 0.1674 0.1500 0.1587 25,305 +0.01(+3.59%)
Dec 10, 2018 0.1400 0.1663 0.1400 0.1532 11,001 +0.01(+9.43%)
Dec 07, 2018 0.1410 0.1410 0.1400 0.1400 63,400 -0.00(-0.78%)
Dec 06, 2018 0.1490 0.1750 0.1364 0.1411 75,076 +0.01(+8.46%)
Dec 04, 2018 0.1835 0.2000 0.1301 0.1301 50,700 -0.07(-34.95%)
Dec 03, 2018 0.1700 0.2000 0.1700 0.2000 35,400 +0.03(+14.29%)
Nov 29, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 28, 2018 0.2500 0.2800 0.1825 0.1950 277,400 +0.02(+8.33%)
Nov 27, 2018 0.1700 0.2200 0.1700 0.1800 80,984 +0.03(+17.19%)
Nov 26, 2018 0.1401 0.1680 0.1401 0.1536 18,101 -0.01(-8.57%)
Nov 23, 2018 0.1381 0.1680 0.1381 0.1680 1,200 +0.00(+0.00%)
Nov 21, 2018 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Nov 20, 2018 0.1382 0.1680 0.1382 0.1680 19,723 +0.00(+0.00%)
Nov 19, 2018 0.1411 0.1680 0.1411 0.1680 6,601 +0.00(+1.57%)
Nov 16, 2018 0.1688 0.1690 0.1365 0.1654 29,500 +0.01(+9.17%)
Nov 15, 2018 0.1625 0.1625 0.1360 0.1515 20,000 -0.01(-6.77%)
Nov 14, 2018 0.1700 0.1700 0.1500 0.1625 28,000 -0.01(-7.14%)
Nov 13, 2018 0.1680 0.1780 0.1615 0.1750 52,905 +0.01(+4.17%)
Nov 12, 2018 0.1659 0.1680 0.1556 0.1680 10,500 +0.01(+8.04%)
Nov 09, 2018 0.1556 0.1650 0.1450 0.1555 23,800 -0.00(-2.81%)
Nov 08, 2018 0.1551 0.1650 0.1551 0.1600 52,956 -0.01(-3.03%)
Nov 07, 2018 0.1401 0.1660 0.1237 0.1650 127,999 -0.01(-2.94%)
Nov 06, 2018 0.1750 0.1790 0.1700 0.1700 2,727 -0.00(-1.45%)
Nov 05, 2018 0.1700 0.1890 0.1501 0.1725 22,500 +0.02(+11.29%)
Nov 02, 2018 0.1950 0.1959 0.1320 0.1550 125,100 +0.01(+3.33%)
Nov 01, 2018 0.1755 0.1950 0.1350 0.1500 53,087 -0.05(-23.08%)
Oct 31, 2018 0.1970 0.1970 0.1640 0.1950 22,379 +0.01(+2.63%)
Oct 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Oct 26, 2018 0.1620 0.1880 0.1610 0.1880 15,700 +0.01(+6.82%)
Oct 25, 2018 0.1800 0.1950 0.1760 0.1760 35,300 -0.02(-12.00%)
Oct 24, 2018 0.1608 0.2000 0.1608 0.2000 15,000 +0.02(+11.11%)
Oct 23, 2018 0.2000 0.2000 0.1780 0.1800 11,880 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.1900 0.2000 45,890 +0.01(+5.26%)
Oct 19, 2018 0.2000 0.2000 0.1800 0.1900 18,200 +0.01(+5.56%)
Oct 18, 2018 0.1601 0.1800 0.1562 0.1800 53,400 -0.03(-13.88%)
Oct 17, 2018 0.1713 0.2090 0.1713 0.2090 37,955 +0.04(+22.80%)
Oct 16, 2018 0.1650 0.1738 0.1596 0.1702 131,109 +0.01(+6.37%)
Oct 15, 2018 0.1600 0.1600 0.1600 0.1600 13,900 +0.00(+0.00%)
Oct 12, 2018 0.1520 0.1600 0.1520 0.1600 7,700 +0.01(+6.67%)
Oct 11, 2018 0.1407 0.1505 0.1407 0.1500 85,457 +0.01(+11.03%)
Oct 10, 2018 0.1587 0.1690 0.1350 0.1351 74,014 -0.02(-15.56%)
Oct 09, 2018 0.1478 0.1700 0.1478 0.1600 62,000 -0.01(-3.03%)
Oct 08, 2018 0.1500 0.1650 0.1426 0.1650 7,900 +0.03(+21.23%)
Oct 05, 2018 0.1400 0.1551 0.1352 0.1361 114,300 -0.04(-24.39%)
Oct 04, 2018 0.1300 0.1900 0.1260 0.1800 108,499 +0.05(+38.46%)
Oct 03, 2018 0.1400 0.1400 0.1280 0.1300 303,400 -0.01(-7.14%)
Oct 02, 2018 0.1455 0.1500 0.1340 0.1400 119,800 -0.00(-3.11%)
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.