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

Rego Payment Architectures Inc (OP: RPMT )

1.070 -0.060 (-5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2020 0.5350 0.5700 0.5000 0.5700 68,300 -0.01(-0.87%)
Oct 29, 2020 0.5500 0.5750 0.5425 0.5750 15,300 +0.02(+4.55%)
Oct 28, 2020 0.5900 0.5950 0.5060 0.5500 64,781 -0.04(-6.78%)
Oct 27, 2020 0.5500 0.5900 0.5500 0.5900 86,834 +0.00(+0.00%)
Oct 26, 2020 0.6000 0.6000 0.5400 0.5900 42,132 +0.02(+2.61%)
Oct 23, 2020 0.6200 0.6200 0.5500 0.5750 72,800 -0.03(-4.17%)
Oct 22, 2020 0.6300 0.6312 0.5256 0.6000 184,087 -0.10(-14.16%)
Oct 21, 2020 0.7500 0.7500 0.6221 0.6990 112,315 -0.07(-9.22%)
Oct 20, 2020 0.7700 0.7700 0.7675 0.7700 1,500 -0.05(-6.10%)
Oct 19, 2020 0.8800 0.8800 0.7470 0.8200 72,797 -0.06(-6.29%)
Oct 16, 2020 0.8200 0.8800 0.8200 0.8750 32,300 +0.01(+1.16%)
Oct 15, 2020 0.8626 0.8800 0.8401 0.8650 27,078 -0.01(-1.14%)
Oct 14, 2020 0.8400 0.8800 0.8250 0.8750 50,877 +0.05(+5.42%)
Oct 13, 2020 0.8350 0.8740 0.8200 0.8300 47,973 -0.06(-6.21%)
Oct 12, 2020 0.8100 0.8850 0.8100 0.8850 246,521 +0.08(+10.62%)
Oct 09, 2020 0.7350 0.8025 0.7350 0.8000 246,300 +0.11(+15.94%)
Oct 08, 2020 0.6700 0.7300 0.6500 0.6900 239,640 +0.06(+9.52%)
Oct 07, 2020 0.5500 0.6950 0.5325 0.6300 182,679 +0.08(+14.55%)
Oct 06, 2020 0.4900 0.5500 0.4800 0.5500 120,912 +0.07(+14.63%)
Oct 05, 2020 0.4800 0.5100 0.4500 0.4798 3,722 -0.02(-4.04%)
Oct 02, 2020 0.5100 0.5100 0.4600 0.5000 33,000 +0.02(+4.17%)
Oct 01, 2020 0.5000 0.5000 0.4300 0.4800 88,432 -0.02(-4.00%)
Sep 30, 2020 0.4800 0.6250 0.3470 0.5000 530,317 -0.10(-16.67%)
Sep 29, 2020 0.7250 0.7300 0.6000 0.6000 142,083 -0.17(-21.57%)
Sep 28, 2020 0.7370 0.7750 0.6201 0.7650 148,875 +0.06(+8.51%)
Sep 25, 2020 0.5850 0.7400 0.5600 0.7050 788,600 +0.12(+21.55%)
Sep 24, 2020 0.4370 0.5800 0.4370 0.5800 358,326 +0.14(+31.85%)
Sep 23, 2020 0.4100 0.4450 0.4100 0.4399 66,410 -0.01(-1.15%)
Sep 22, 2020 0.4500 0.4698 0.4050 0.4450 82,276 +0.02(+3.49%)
Sep 21, 2020 0.3510 0.4750 0.3510 0.4300 372,364 +0.10(+31.50%)
Sep 18, 2020 0.2600 0.3270 0.2595 0.3270 196,300 +0.07(+25.77%)
Sep 17, 2020 0.2543 0.2600 0.2543 0.2600 37,096 +0.00(+0.78%)
Sep 16, 2020 0.2580 0.2585 0.2499 0.2580 102,705 +0.00(+0.58%)
Sep 15, 2020 0.2500 0.2580 0.2500 0.2565 81,552 +0.01(+2.60%)
Sep 14, 2020 0.2490 0.2500 0.2385 0.2500 64,175 +0.00(+0.40%)
Sep 11, 2020 0.2425 0.2490 0.2425 0.2490 8,500 +0.01(+2.68%)
Sep 10, 2020 0.2410 0.2425 0.2410 0.2425 10,000 -0.00(-1.02%)
Sep 09, 2020 0.2380 0.2450 0.2370 0.2450 25,500 +0.01(+2.08%)
Sep 08, 2020 0.2080 0.2430 0.2080 0.2400 7,325 -0.00(-1.19%)
Sep 04, 2020 0.2429 0.2429 0.2429 0.2429 200 +0.00(+1.21%)
Sep 03, 2020 0.2450 0.2450 0.2400 0.2400 27,550 -0.00(-1.19%)
Sep 02, 2020 0.2250 0.2429 0.2250 0.2429 1,050 +0.02(+8.92%)
Sep 01, 2020 0.2030 0.2250 0.2030 0.2230 7,610 -0.02(-10.08%)
Aug 31, 2020 0.2500 0.2500 0.2050 0.2480 30,560 -0.00(-0.80%)
Aug 28, 2020 0.2390 0.2500 0.2390 0.2500 93,500 +0.00(+0.00%)
Aug 27, 2020 0.2500 0.2500 0.2500 0.2500 125,800 +0.00(+0.40%)
Aug 26, 2020 0.2310 0.2500 0.2310 0.2490 4,510 -0.00(-0.40%)
Aug 25, 2020 0.2500 0.2500 0.2330 0.2500 45,378 +0.00(+0.00%)
Aug 24, 2020 0.2499 0.2500 0.2400 0.2500 8,500 +0.00(+0.04%)
Aug 21, 2020 0.2428 0.2500 0.2020 0.2499 48,900 +0.00(+0.16%)
Aug 20, 2020 0.2400 0.2495 0.2214 0.2495 50,104 +0.00(+1.84%)
Aug 19, 2020 0.2499 0.2499 0.2355 0.2450 41,219 -0.01(-2.00%)
Aug 18, 2020 0.2500 0.2500 0.2400 0.2500 95,854 +0.01(+2.04%)
Aug 17, 2020 0.2504 0.2504 0.2450 0.2450 7,885 -0.01(-2.00%)
Aug 14, 2020 0.2461 0.2500 0.2460 0.2500 5,600 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2480 0.2500 264,540 +0.00(+0.00%)
Aug 12, 2020 0.2499 0.2500 0.2499 0.2500 51,000 +0.00(+1.83%)
Aug 11, 2020 0.2455 0.2500 0.2400 0.2455 36,860 -0.00(-1.80%)
Aug 10, 2020 0.2498 0.2500 0.2410 0.2500 105,900 +0.00(+0.04%)
Aug 07, 2020 0.2405 0.2499 0.2405 0.2499 19,400 +0.00(+0.00%)
Aug 06, 2020 0.2499 0.2499 0.2404 0.2499 1,226 +0.00(+0.00%)
Aug 05, 2020 0.2499 0.2499 0.2499 0.2499 1,550 +0.00(+0.00%)
Aug 04, 2020 0.2401 0.2499 0.2400 0.2499 5,500 +0.00(+0.00%)
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.