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

Rego Payment Architectures Inc (OP: RPMT )

1.110 -0.060 (-5.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
May 29, 2020 0.2300 0.2600 0.2100 0.2490 112,400 +0.00(+0.00%)
May 28, 2020 0.2110 0.2490 0.2110 0.2490 10,565 +0.00(+0.00%)
May 27, 2020 0.2500 0.2500 0.2266 0.2490 19,636 -0.01(-3.86%)
May 26, 2020 0.2390 0.2600 0.2390 0.2590 140,301 +0.04(+15.88%)
May 22, 2020 0.2245 0.2479 0.2235 0.2235 3,300 -0.03(-10.20%)
May 20, 2020 0.2489 0.2489 0.2489 0 +0.00(+1.18%)
May 18, 2020 0.2460 0.2460 0.2460 0 +0.01(+4.68%)
May 15, 2020 0.2110 0.2350 0.2110 0.2350 9,900 -0.00(-0.21%)
May 14, 2020 0.2355 0.2355 0.2355 1 +0.00(+0.00%)
May 12, 2020 0.2355 0.2355 0.2355 0 +0.02(+9.53%)
May 11, 2020 0.2000 0.2150 0.1830 0.2150 19,700 -0.03(-12.24%)
May 08, 2020 0.2350 0.2450 0.2350 0.2450 1,000 +0.01(+4.26%)
May 07, 2020 0.2350 0.2400 0.1927 0.2350 21,250 -0.01(-5.24%)
May 06, 2020 0.2485 0.2485 0.2340 0.2480 60,628 +0.01(+3.33%)
May 05, 2020 0.2210 0.2498 0.2210 0.2400 32,750 +0.02(+8.60%)
May 04, 2020 0.1810 0.2210 0.1810 0.2210 800 +0.00(+0.00%)
May 01, 2020 0.1810 0.2210 0.1810 0.2210 2,200 +0.00(+0.00%)
Apr 30, 2020 0.2220 0.2220 0.2000 0.2210 24,174 -0.02(-9.80%)
Apr 29, 2020 0.2305 0.2450 0.2105 0.2450 23,906 -0.00(-1.41%)
Apr 28, 2020 0.2485 0.2485 0.2485 0.2485 2,500 -0.00(-0.20%)
Apr 27, 2020 0.2490 0.2490 0.2490 0.2490 10,000 +0.00(+0.00%)
Apr 24, 2020 0.2353 0.2490 0.2353 0.2490 7,000 +0.01(+3.79%)
Apr 23, 2020 0.2418 0.2500 0.2210 0.2399 21,250 -0.01(-3.46%)
Apr 22, 2020 0.1958 0.2500 0.1958 0.2485 146,106 +0.04(+18.90%)
Apr 15, 2020 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Apr 14, 2020 0.2090 0.2090 0.2090 0.2090 5,500 -0.00(-0.24%)
Apr 09, 2020 0.2095 0.2095 0.2095 0 +0.00(+0.00%)
Apr 08, 2020 0.2000 0.2095 0.2000 0.2095 9,850 -0.00(-0.24%)
Apr 07, 2020 0.1910 0.2100 0.1910 0.2100 850 +0.00(+0.00%)
Apr 06, 2020 0.2100 0.2100 0.2100 0.2100 11,390 +0.01(+5.00%)
Apr 03, 2020 0.2350 0.2350 0.2000 0.2000 30,800 -0.03(-14.89%)
Apr 02, 2020 0.2010 0.2350 0.1960 0.2350 23,380 -0.03(-11.15%)
Mar 31, 2020 0.2645 0.2645 0.2645 0 +0.02(+10.25%)
Mar 30, 2020 0.2375 0.2645 0.2205 0.2399 21,500 -0.03(-10.82%)
Mar 27, 2020 0.2600 0.2690 0.1700 0.2690 116,500 +0.01(+5.49%)
Mar 26, 2020 0.2654 0.2654 0.2145 0.2550 1,500 -0.01(-4.82%)
Mar 25, 2020 0.2400 0.2776 0.2400 0.2679 1,769 +0.01(+3.28%)
Mar 23, 2020 0.2594 0.2594 0.2594 0 -0.01(-3.57%)
Mar 20, 2020 0.2501 0.2745 0.2400 0.2690 99,600 +0.03(+12.08%)
Mar 19, 2020 0.2300 0.3150 0.2000 0.2400 40,064 +0.02(+9.09%)
Mar 18, 2020 0.3000 0.3000 0.2000 0.2200 75,100 -0.07(-24.11%)
Mar 17, 2020 0.2750 0.3085 0.2500 0.2899 26,300 -0.02(-4.95%)
Mar 16, 2020 0.3399 0.3399 0.1600 0.3050 126,999 +0.01(+1.67%)
Mar 13, 2020 0.2500 0.3000 0.2500 0.3000 444,500 +0.04(+15.38%)
Mar 12, 2020 0.2275 0.3600 0.2275 0.2600 181,705 -0.02(-7.14%)
Mar 11, 2020 0.2900 0.2900 0.2800 0.2800 50,111 -0.02(-8.20%)
Mar 10, 2020 0.3276 0.3800 0.2900 0.3050 412,211 -0.07(-19.72%)
Mar 09, 2020 0.3800 0.3800 0.3100 0.3799 70,916 +0.00(+0.24%)
Mar 06, 2020 0.3800 0.3800 0.3676 0.3790 21,200 +0.01(+2.43%)
Mar 05, 2020 0.3400 0.3800 0.3210 0.3700 49,840 +0.02(+5.71%)
Mar 04, 2020 0.3450 0.3500 0.3100 0.3500 22,400 +0.01(+2.94%)
Mar 03, 2020 0.3125 0.3400 0.3125 0.3400 17,700 +0.02(+7.90%)
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.