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

Rego Payment Architectures Inc (OP: RPMT )

1.150 +0.150 (+15.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.9600 1.000 0.9600 1.000 41,219 +0.02(+2.04%)
Sep 25, 2024 0.9568 0.9825 0.9511 0.9800 20,809 +0.00(+0.04%)
Sep 24, 2024 0.9900 1.010 0.9796 0.9796 27,279 -0.00(-0.04%)
Sep 23, 2024 0.9900 0.9900 0.9701 0.9800 4,172 -0.02(-2.00%)
Sep 20, 2024 1.000 1.010 0.9900 1.000 19,510 -0.01(-0.99%)
Sep 19, 2024 1.000 1.030 0.9851 1.010 12,034 +0.01(+1.00%)
Sep 18, 2024 1.020 1.020 0.9900 1.000 30,985 -0.03(-2.91%)
Sep 17, 2024 1.000 1.050 0.9850 1.030 34,902 +0.03(+2.49%)
Sep 16, 2024 1.030 1.030 1.002 1.005 12,129 +0.00(+0.50%)
Sep 13, 2024 1.000 1.022 0.9632 1.000 75,587 -0.01(-0.99%)
Sep 12, 2024 1.000 1.010 0.9516 1.010 23,511 +0.00(+0.01%)
Sep 11, 2024 1.010 1.030 1.000 1.010 31,746 +0.01(+0.99%)
Sep 10, 2024 0.9600 1.010 0.9313 1.000 114,698 +0.00(+0.00%)
Sep 09, 2024 0.9650 1.010 0.9201 1.000 96,002 +0.06(+6.37%)
Sep 06, 2024 0.9899 0.9899 0.9300 0.9401 11,918 +0.01(+1.09%)
Sep 05, 2024 1.000 1.010 0.9000 0.9300 128,185 -0.08(-7.92%)
Sep 04, 2024 0.9900 1.010 0.9400 1.010 91,507 +0.06(+6.32%)
Sep 03, 2024 0.9700 0.9725 0.9214 0.9500 33,810 -0.02(-1.86%)
Aug 30, 2024 0.9353 0.9699 0.9006 0.9680 44,102 -0.02(-2.12%)
Aug 29, 2024 0.9360 0.9890 0.9000 0.9890 48,246 +0.05(+5.21%)
Aug 28, 2024 0.9312 0.9900 0.9113 0.9400 31,580 -0.01(-1.05%)
Aug 27, 2024 0.9900 0.9900 0.9500 0.9500 58,410 -0.03(-3.02%)
Aug 26, 2024 0.9996 0.9996 0.9796 0.9796 13,926 -0.00(-0.04%)
Aug 23, 2024 0.9600 0.9932 0.9600 0.9800 21,173 +0.01(+0.56%)
Aug 22, 2024 0.9600 0.9745 0.9600 0.9745 2,000 -0.00(-0.46%)
Aug 21, 2024 0.9847 0.9889 0.9403 0.9790 9,701 +0.02(+1.56%)
Aug 20, 2024 0.9401 0.9996 0.9302 0.9640 8,906 -0.01(-0.61%)
Aug 19, 2024 0.9997 0.9997 0.9699 0.9699 1,700 -0.01(-1.03%)
Aug 16, 2024 0.9700 0.9995 0.9700 0.9800 20,004 -0.02(-2.00%)
Aug 15, 2024 0.9309 1.000 0.9309 1.000 12,282 +0.01(+1.01%)
Aug 14, 2024 0.9898 0.9900 0.9898 0.9900 805 +0.03(+3.13%)
Aug 13, 2024 0.9525 0.9600 0.9450 0.9600 4,372 -0.04(-3.96%)
Aug 12, 2024 0.9800 0.9996 0.9800 0.9996 11,201 +0.00(+0.35%)
Aug 09, 2024 0.9867 1.039 0.9867 0.9961 13,933 +0.03(+3.03%)
Aug 08, 2024 0.9410 0.9869 0.9300 0.9668 48,222 +0.01(+1.47%)
Aug 07, 2024 1.000 1.000 0.9501 0.9528 8,712 -0.04(-3.77%)
Aug 06, 2024 0.9999 1.034 0.9901 0.9901 5,568 -0.01(-0.99%)
Aug 05, 2024 1.070 1.070 0.9900 1.000 6,080 -0.03(-2.91%)
Aug 02, 2024 0.9900 1.060 0.9900 1.030 10,204 -0.01(-1.34%)
Aug 01, 2024 1.060 1.063 1.012 1.044 23,330 -0.03(-2.43%)
Jul 31, 2024 1.050 1.070 0.9800 1.070 87,444 +0.00(+0.00%)
Jul 30, 2024 1.020 1.080 1.020 1.070 73,212 +0.03(+2.88%)
Jul 29, 2024 1.000 1.070 0.9510 1.040 45,269 +0.04(+4.00%)
Jul 26, 2024 0.9549 1.030 0.9210 1.000 53,117 +0.05(+5.26%)
Jul 25, 2024 0.9400 0.9601 0.9400 0.9500 21,296 +0.00(+0.00%)
Jul 24, 2024 0.9500 0.9871 0.9300 0.9500 12,671 +0.03(+3.15%)
Jul 23, 2024 0.9600 0.9600 0.9210 0.9210 22,997 -0.03(-3.05%)
Jul 22, 2024 0.9000 0.9738 0.9000 0.9500 41,317 +0.03(+3.71%)
Jul 19, 2024 0.9875 0.9875 0.9000 0.9160 31,576 -0.01(-1.51%)
Jul 18, 2024 1.040 1.070 0.9300 0.9300 8,388 -0.04(-4.12%)
Jul 17, 2024 0.9612 1.015 0.9612 0.9700 5,667 +0.00(+0.00%)
Jul 16, 2024 0.9700 1.100 0.9470 0.9700 39,614 -0.03(-2.97%)
Jul 15, 2024 0.9300 1.090 0.9300 0.9997 42,853 +0.07(+7.49%)
Jul 12, 2024 0.9200 0.9499 0.9001 0.9300 19,000 +0.03(+3.33%)
Jul 11, 2024 0.9150 0.9500 0.8933 0.9000 17,400 +0.01(+0.56%)
Jul 10, 2024 0.9500 0.9500 0.8640 0.8950 61,512 -0.02(-2.71%)
Jul 09, 2024 0.9100 0.9200 0.8850 0.9199 31,774 +0.02(+2.21%)
Jul 08, 2024 0.9000 0.9498 0.8739 0.9000 39,230 -0.02(-2.17%)
Jul 05, 2024 0.9300 0.9498 0.8950 0.9200 41,973 -0.03(-2.85%)
Jul 03, 2024 0.9000 0.9470 0.9000 0.9470 27,850 +0.03(+2.93%)
Jul 02, 2024 0.8800 0.9200 0.8650 0.9200 23,974 +0.10(+12.20%)
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.