Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.12 | 0.01 | 0.90% | 1.093 | 1.14 | 1.05 | 45,250 |
| Apr 19 2024 | 1.11 | -0.02 | -1.99% | 1.12 | 1.12 | 1.11 | 12,654 |
| Apr 18 2024 | 1.1325 | 0.05 | 4.86% | 1.09 | 1.1325 | 1.07 | 39,264 |
| Apr 17 2024 | 1.08 | -0.01 | -0.92% | 1.084 | 1.09 | 1.05 | 5,109 |
| Apr 16 2024 | 1.09 | -0.01 | -0.91% | 1.102 | 1.12 | 1.09 | 8,079 |
| Apr 15 2024 | 1.10 | -0.08 | -6.78% | 1.13 | 1.15 | 1.08 | 39,471 |
| Apr 12 2024 | 1.18 | -0.04 | -3.48% | 1.24 | 1.24 | 1.18 | 2,400 |
| Apr 11 2024 | 1.2225 | 0.01 | 0.62% | 1.2175 | 1.24 | 1.18 | 29,513 |
| Apr 10 2024 | 1.215 | -0.03 | -2.02% | 1.23 | 1.24 | 1.13 | 17,224 |
| Apr 09 2024 | 1.24 | 0.10 | 8.49% | 1.14 | 1.24 | 1.04 | 85,977 |
| Apr 08 2024 | 1.143 | -0.05 | -3.95% | 1.17 | 1.23 | 1.14 | 30,090 |
| Apr 05 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.23 | 1.11 | 8,746 |
| Apr 04 2024 | 1.23 | 0.05 | 4.24% | 0.98 | 1.27 | 0.94 | 63,663 |
| Apr 03 2024 | 1.18 | 0.00 | 0.01% | 1.18 | 1.18 | 1.18 | 2,690 |
| Apr 02 2024 | 1.1799 | 0.13 | 12.37% | 1.15 | 1.23 | 1.0401 | 10,264 |
| Apr 01 2024 | 1.05 | -0.01 | -0.47% | 1.05 | 1.14 | 1.05 | 10,529 |
| Mar 28 2024 | 1.055 | -0.01 | -0.47% | 1.07 | 1.07 | 1.05 | 9,243 |
| Mar 27 2024 | 1.06 | 0.00 | 0.00% | 1.07 | 1.07 | 1.05 | 15,665 |
| Mar 26 2024 | 1.06 | -0.02 | -1.85% | 1.10 | 1.10 | 1.05 | 34,600 |
| Mar 25 2024 | 1.08 | 0.03 | 2.86% | 1.08 | 1.12 | 1.0601 | 42,000 |
| Mar 22 2024 | 1.05 | -0.24 | -18.60% | 1.01 | 1.175 | 0.9111 | 154,780 |
| Mar 21 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0 |
| Mar 20 2024 | 1.29 | 0.00 | 0.00% | 1.25 | 1.29 | 1.09 | 65,967 |
| Mar 19 2024 | 1.29 | 0.00 | 0.00% | 1.36 | 1.36 | 1.29 | 29,167 |
| Mar 18 2024 | 1.29 | 0.11 | 9.32% | 1.25 | 1.39 | 1.03 | 24,595 |
| Mar 15 2024 | 1.18 | -0.01 | -0.84% | 1.1508 | 1.18 | 1.122 | 1,207 |
| Mar 14 2024 | 1.19 | 0.19 | 19.00% | 1.00 | 1.20 | 0.9002 | 90,036 |
| Mar 13 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 0.87 | 58,745 |
| Mar 12 2024 | 1.02 | -0.10 | -8.93% | 1.08 | 1.10 | 0.7862 | 96,674 |
| Mar 11 2024 | 1.12 | -0.03 | -2.61% | 1.135 | 1.3325 | 1.02 | 46,228 |
| Mar 08 2024 | 1.15 | -0.02 | -1.71% | 1.15 | 1.25 | 1.04 | 77,675 |
| Mar 07 2024 | 1.17 | -0.08 | -6.40% | 1.254 | 1.254 | 1.11 | 48,752 |
| Mar 06 2024 | 1.25 | -0.04 | -3.10% | 1.30 | 1.30 | 1.25 | 43,160 |
| Mar 05 2024 | 1.29 | -0.03 | -1.90% | 1.30 | 1.33 | 1.27 | 55,995 |
| Mar 04 2024 | 1.315 | -0.06 | -4.01% | 1.37 | 1.37 | 1.26 | 94,973 |
| Mar 01 2024 | 1.37 | 0.00 | 0.00% | 1.4228 | 1.4399 | 1.37 | 11,492 |
| Feb 29 2024 | 1.37 | -0.03 | -2.14% | 1.38 | 1.44 | 1.32 | 17,788 |
| Feb 28 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.46 | 1.40 | 7,648 |
| Feb 27 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.46 | 1.3725 | 33,125 |
| Feb 26 2024 | 1.39 | -0.08 | -5.44% | 1.47 | 1.47 | 1.35 | 70,181 |
| Feb 23 2024 | 1.47 | 0.05 | 3.52% | 1.46 | 1.49 | 1.3301 | 53,231 |
| Feb 22 2024 | 1.42 | -0.05 | -3.40% | 1.47 | 1.47 | 1.41 | 26,246 |
| Feb 21 2024 | 1.47 | -0.02 | -1.01% | 1.48 | 1.49 | 1.47 | 25,842 |
| Feb 20 2024 | 1.485 | 0.01 | 0.34% | 1.49 | 1.50 | 1.45 | 25,545 |
| Feb 16 2024 | 1.48 | 0.06 | 4.23% | 1.42 | 1.49 | 1.38 | 18,786 |
| Feb 15 2024 | 1.42 | 0.04 | 3.27% | 1.42 | 1.45 | 1.38 | 89,083 |
| Feb 14 2024 | 1.375 | -0.07 | -4.51% | 1.43 | 1.45 | 1.31 | 93,074 |
| Feb 13 2024 | 1.44 | -0.05 | -3.36% | 1.475 | 1.50 | 1.43 | 7,589 |
| Feb 12 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.50 | 1.435 | 46,724 |
| Feb 09 2024 | 1.45 | 0.05 | 3.57% | 1.42 | 1.50 | 1.38 | 19,963 |
| Feb 08 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.432 | 1.39 | 20,942 |
| Feb 07 2024 | 1.41 | -0.05 | -3.42% | 1.45 | 1.45 | 1.40 | 39,964 |
| Feb 06 2024 | 1.46 | 0.00 | 0.17% | 1.47 | 1.47 | 1.416 | 25,552 |
| Feb 05 2024 | 1.4575 | -0.02 | -1.52% | 1.21 | 1.50 | 1.21 | 17,672 |
| Feb 02 2024 | 1.48 | 0.01 | 0.68% | 1.41 | 1.48 | 1.41 | 19,333 |
| Feb 01 2024 | 1.47 | 0.02 | 1.38% | 1.475 | 1.49 | 1.44 | 30,596 |
| Jan 31 2024 | 1.45 | -0.05 | -3.33% | 1.505 | 1.53 | 1.40 | 69,102 |
| Jan 30 2024 | 1.50 | 0.03 | 2.04% | 1.51 | 1.51 | 1.49 | 14,329 |
| Jan 29 2024 | 1.47 | -0.04 | -2.65% | 1.51 | 1.52 | 1.47 | 30,494 |
| Jan 26 2024 | 1.51 | 0.02 | 1.68% | 1.46 | 1.51 | 1.44 | 60,324 |
| Jan 25 2024 | 1.485 | 0.03 | 1.71% | 1.47 | 1.485 | 1.43 | 52,538 |
| Jan 24 2024 | 1.46 | 0.00 | 0.01% | 1.47 | 1.49 | 1.40 | 132,804 |
