Rego Payment Architectures, Inc. (RPMT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1500 | 1.1500 | 80,063 |
| May 02, 2024 | 1.1500 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 40,400 |
| May 01, 2024 | 1.0980 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 18,200 |
| Apr 30, 2024 | 1.1200 | 1.1250 | 1.0800 | 1.0800 | 1.0800 | 29,100 |
| Apr 29, 2024 | 1.1100 | 1.1500 | 1.0950 | 1.1100 | 1.1100 | 33,300 |
| Apr 26, 2024 | 1.1600 | 1.1800 | 1.0400 | 1.1100 | 1.1100 | 26,600 |
| Apr 25, 2024 | 1.0100 | 1.2150 | 0.9600 | 1.1700 | 1.1700 | 47,800 |
| Apr 24, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 46,400 |
| Apr 23, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 43,400 |
| Apr 22, 2024 | 1.0930 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 45,300 |
| Apr 19, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 12,700 |
| Apr 18, 2024 | 1.0900 | 1.1330 | 1.0700 | 1.1330 | 1.1330 | 39,300 |
| Apr 17, 2024 | 1.0840 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 5,100 |
| Apr 16, 2024 | 1.1020 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
| Apr 15, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 39,500 |
| Apr 12, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 2,400 |
| Apr 11, 2024 | 1.2180 | 1.2400 | 1.1800 | 1.2230 | 1.2230 | 29,500 |
| Apr 10, 2024 | 1.2300 | 1.2400 | 1.1300 | 1.2150 | 1.2150 | 17,200 |
| Apr 09, 2024 | 1.1400 | 1.2400 | 1.0400 | 1.2400 | 1.2400 | 86,000 |
| Apr 08, 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1430 | 1.1430 | 30,100 |
| Apr 05, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 8,700 |
| Apr 04, 2024 | 0.9800 | 1.2700 | 0.9400 | 1.2300 | 1.2300 | 63,700 |
| Apr 03, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,700 |
| Apr 02, 2024 | 1.1500 | 1.2300 | 1.0400 | 1.1800 | 1.1800 | 10,300 |
| Apr 01, 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 10,500 |
| Mar 28, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0550 | 1.0550 | 9,200 |
| Mar 27, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 15,700 |
| Mar 26, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 34,600 |
| Mar 25, 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 42,000 |
| Mar 22, 2024 | 1.0100 | 1.1750 | 0.9110 | 1.0500 | 1.0500 | 154,800 |
| Mar 21, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Mar 20, 2024 | 1.2500 | 1.2900 | 1.0900 | 1.2900 | 1.2900 | 66,000 |
| Mar 19, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 29,200 |
| Mar 18, 2024 | 1.2500 | 1.3900 | 1.0300 | 1.2900 | 1.2900 | 24,600 |
| Mar 15, 2024 | 1.1510 | 1.1800 | 1.1220 | 1.1800 | 1.1800 | 1,200 |
| Mar 14, 2024 | 1.0000 | 1.2000 | 0.9000 | 1.1900 | 1.1900 | 90,000 |
| Mar 13, 2024 | 1.0200 | 1.0400 | 0.8700 | 1.0000 | 1.0000 | 58,700 |
| Mar 12, 2024 | 1.0800 | 1.1000 | 0.7860 | 1.0200 | 1.0200 | 96,000 |
| Mar 11, 2024 | 1.1350 | 1.3330 | 1.0200 | 1.1200 | 1.1200 | 46,200 |
| Mar 08, 2024 | 1.1500 | 1.2500 | 1.0400 | 1.1500 | 1.1500 | 77,700 |
| Mar 07, 2024 | 1.2540 | 1.2540 | 1.1100 | 1.1700 | 1.1700 | 48,800 |
| Mar 06, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 43,200 |
| Mar 05, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 56,000 |
| Mar 04, 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3150 | 1.3150 | 95,000 |
| Mar 01, 2024 | 1.4230 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 11,500 |
| Feb 29, 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 17,800 |
| Feb 28, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 7,600 |
| Feb 27, 2024 | 1.3900 | 1.4600 | 1.3730 | 1.4300 | 1.4300 | 33,100 |
| Feb 26, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 70,200 |
| Feb 23, 2024 | 1.4600 | 1.4900 | 1.3300 | 1.4700 | 1.4700 | 53,200 |
| Feb 22, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 26,200 |
| Feb 21, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 25,800 |
| Feb 20, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 25,500 |
| Feb 16, 2024 | 1.4200 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 18,800 |
| Feb 15, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 89,100 |
| Feb 14, 2024 | 1.4300 | 1.4500 | 1.3100 | 1.3750 | 1.3750 | 93,100 |
| Feb 13, 2024 | 1.4750 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 7,600 |
| Feb 12, 2024 | 1.4500 | 1.5000 | 1.4350 | 1.4900 | 1.4900 | 46,700 |
| Feb 09, 2024 | 1.4200 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 20,000 |
| Feb 08, 2024 | 1.4100 | 1.4320 | 1.3900 | 1.4000 | 1.4000 | 20,900 |
| Feb 07, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 40,000 |
| Feb 06, 2024 | 1.4700 | 1.4700 | 1.4160 | 1.4600 | 1.4600 | 25,600 |
| Feb 05, 2024 | 1.2100 | 1.5000 | 1.2100 | 1.4580 | 1.4580 | 17,700 |
| Feb 02, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 19,300 |
| Feb 01, 2024 | 1.4750 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 30,600 |
| Jan 31, 2024 | 1.5050 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 69,100 |
| Jan 30, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 14,300 |
| Jan 29, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 30,500 |
| Jan 26, 2024 | 1.4600 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 60,300 |
| Jan 25, 2024 | 1.4700 | 1.4850 | 1.4300 | 1.4850 | 1.4850 | 52,500 |
| Jan 24, 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 132,800 |
| Jan 23, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 19,500 |
| Jan 22, 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4480 | 1.4480 | 47,300 |
| Jan 19, 2024 | 1.4100 | 1.4900 | 1.3800 | 1.3950 | 1.3950 | 37,700 |
| Jan 18, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 12,800 |
| Jan 17, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 34,400 |
| Jan 16, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 37,400 |
| Jan 12, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 19,600 |
| Jan 11, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 47,700 |
| Jan 10, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 53,400 |
| Jan 09, 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 23,700 |
| Jan 08, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 154,000 |
| Jan 05, 2024 | 1.4800 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 61,300 |
| Jan 04, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 34,700 |
| Jan 03, 2024 | 1.4050 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 48,100 |
| Jan 02, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 24,200 |
| Dec 29, 2023 | 1.4100 | 1.4790 | 1.4000 | 1.4790 | 1.4790 | 8,000 |
| Dec 28, 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 36,200 |
| Dec 27, 2023 | 1.4200 | 1.4250 | 1.3900 | 1.3920 | 1.3920 | 24,600 |
| Dec 26, 2023 | 1.4200 | 1.4410 | 1.4200 | 1.4400 | 1.4400 | 26,600 |
| Dec 22, 2023 | 1.5000 | 1.5000 | 1.2700 | 1.4400 | 1.4400 | 75,500 |
| Dec 21, 2023 | 1.4800 | 1.5130 | 1.4800 | 1.5100 | 1.5100 | 20,100 |
| Dec 20, 2023 | 1.5300 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 31,900 |
| Dec 19, 2023 | 1.4600 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 34,200 |
| Dec 18, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 30,000 |
| Dec 15, 2023 | 1.5200 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 44,500 |
| Dec 14, 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 63,500 |
| Dec 13, 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 3,300 |
| Dec 12, 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 24,100 |
| Dec 11, 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5710 | 1.5710 | 76,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.