Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

0.9200 -0.0350 (-3.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 1.030 1.100 1.020 1.040 17,400 +0.00(+0.00%)
Feb 25, 2021 1.070 1.110 0.9800 1.040 25,860 -0.03(-2.80%)
Feb 24, 2021 1.050 1.120 0.9800 1.070 104,699 +0.07(+7.00%)
Feb 23, 2021 1.130 1.130 0.9725 1.000 103,300 -0.13(-11.50%)
Feb 22, 2021 1.180 1.180 1.080 1.130 38,286 +0.03(+2.73%)
Feb 19, 2021 1.190 1.190 1.080 1.100 53,900 -0.02(-1.79%)
Feb 18, 2021 1.200 1.240 1.090 1.120 61,901 +0.00(+0.00%)
Feb 17, 2021 1.190 1.200 1.120 1.120 101,063 -0.01(-0.88%)
Feb 16, 2021 1.150 1.190 1.060 1.130 42,068 +0.00(+0.00%)
Feb 12, 2021 1.130 1.180 1.100 1.130 22,800 +0.00(+0.00%)
Feb 11, 2021 1.120 1.220 1.050 1.130 157,620 -0.03(-2.33%)
Feb 10, 2021 1.120 1.220 1.100 1.157 53,892 -0.04(-3.58%)
Feb 09, 2021 1.230 1.250 1.130 1.200 92,480 +0.05(+4.35%)
Feb 08, 2021 1.250 1.290 1.010 1.150 146,082 -0.05(-4.17%)
Feb 05, 2021 1.230 1.250 1.160 1.200 146,000 +0.00(+0.00%)
Feb 04, 2021 1.160 1.220 1.110 1.200 145,305 +0.04(+3.45%)
Feb 03, 2021 1.160 1.220 1.100 1.160 183,024 +0.04(+3.57%)
Feb 02, 2021 1.190 1.190 1.060 1.120 47,696 -0.06(-5.08%)
Feb 01, 2021 1.120 1.200 1.000 1.180 89,071 +0.08(+7.62%)
Jan 29, 2021 1.080 1.210 1.080 1.097 59,000 -0.08(-7.08%)
Jan 28, 2021 1.150 1.210 0.9100 1.180 105,392 +0.03(+2.61%)
Jan 27, 2021 1.145 1.240 1.110 1.150 98,838 -0.05(-4.17%)
Jan 26, 2021 1.185 1.250 1.160 1.200 64,750 +0.00(+0.00%)
Jan 25, 2021 1.280 1.350 1.160 1.200 93,933 -0.04(-3.23%)
Jan 22, 2021 1.110 1.270 1.100 1.240 110,800 +0.13(+11.71%)
Jan 21, 2021 0.9500 1.120 0.9300 1.110 112,625 +0.16(+17.34%)
Jan 20, 2021 0.9780 0.9800 0.9000 0.9460 61,251 +0.02(+2.41%)
Jan 19, 2021 0.9590 1.100 0.8900 0.9237 212,052 +0.03(+2.94%)
Jan 15, 2021 1.330 1.350 0.8500 0.8973 585,700 -0.43(-32.53%)
Jan 14, 2021 1.370 1.380 1.120 1.330 344,909 -0.05(-3.62%)
Jan 13, 2021 1.375 1.380 1.340 1.380 59,977 +0.00(+0.00%)
Jan 12, 2021 1.375 1.390 1.350 1.380 97,357 -0.01(-0.72%)
Jan 11, 2021 1.400 1.450 1.350 1.390 97,079 -0.01(-0.71%)
Jan 08, 2021 1.360 1.450 1.350 1.400 83,100 +0.00(+0.00%)
Jan 07, 2021 1.450 1.490 1.290 1.400 175,492 +0.01(+0.72%)
Jan 06, 2021 1.450 1.560 1.370 1.390 416,207 -0.13(-8.55%)
Jan 05, 2021 1.350 1.540 1.350 1.520 88,900 +0.12(+8.57%)
Jan 04, 2021 1.420 1.540 1.200 1.400 312,671 +0.02(+1.45%)
Dec 31, 2020 1.380 1.380 1.380 724,715 +0.28(+25.45%)
Dec 30, 2020 0.9500 1.190 0.8600 1.100 724,715 +0.25(+29.41%)
Dec 29, 2020 0.6500 1.050 0.6205 0.8500 716,451 +0.13(+18.06%)
Dec 28, 2020 0.7200 0.7300 0.6600 0.7200 88,770 +0.00(+0.00%)
Dec 24, 2020 0.7200 0.7250 0.6941 0.7200 20,600 +0.00(+0.00%)
Dec 23, 2020 0.7250 0.7300 0.6510 0.7200 142,750 +0.00(+0.00%)
Dec 22, 2020 0.7173 0.7265 0.7150 0.7200 64,842 -0.02(-2.04%)
Dec 21, 2020 0.7375 0.7450 0.7000 0.7350 503,856 +0.02(+2.08%)
Dec 18, 2020 0.7350 0.7395 0.7200 0.7200 170,100 -0.02(-2.04%)
Dec 17, 2020 0.7242 0.7939 0.7200 0.7350 148,337 -0.02(-2.00%)
Dec 16, 2020 0.7500 0.7950 0.7310 0.7500 26,985 +0.00(+0.13%)
Dec 15, 2020 0.7300 0.7490 0.7300 0.7490 19,990 -0.05(-5.79%)
Dec 14, 2020 0.7200 0.8000 0.7200 0.7950 93,755 +0.05(+6.00%)
Dec 11, 2020 0.7700 0.7700 0.7200 0.7500 17,000 -0.02(-2.72%)
Dec 10, 2020 0.7325 0.7710 0.7200 0.7710 49,571 +0.04(+4.90%)
Dec 09, 2020 0.7400 0.7400 0.7300 0.7350 15,302 +0.01(+0.68%)
Dec 08, 2020 0.7500 0.7500 0.7300 0.7300 16,739 -0.01(-1.35%)
Dec 07, 2020 0.7990 0.7990 0.7210 0.7400 31,467 -0.06(-7.38%)
Dec 04, 2020 0.7420 0.7990 0.7400 0.7990 24,100 -0.00(-0.11%)
Dec 03, 2020 0.8090 0.8090 0.7420 0.7999 26,394 -0.01(-0.76%)
Dec 02, 2020 0.8200 0.8200 0.7400 0.8060 15,995 +0.02(+2.03%)
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.