Rego Payment Architectures Inc (QB) (RPMT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0117 | 1.92497532083 | 0.6078 | 0.62 | 0.5336 | 33623 | 0.60641189 | CS |
| 4 | -0.0105 | -1.66666666667 | 0.63 | 0.71 | 0.5336 | 39283 | 0.63233949 | CS |
| 12 | -0.1305 | -17.4 | 0.75 | 0.90025 | 0.440025 | 35297 | 0.69762348 | CS |
| 26 | -0.3505 | -36.1340206186 | 0.97 | 1.105 | 0.440025 | 44337 | 0.85386547 | CS |
| 52 | -0.4805 | -43.6818181818 | 1.1 | 1.16 | 0.440025 | 39254 | 0.90854692 | CS |
| 156 | -0.4605 | -42.6388888889 | 1.08 | 1.81 | 0.440025 | 47484 | 1.22879358 | CS |
| 260 | 0.39505 | 176.008019603 | 0.22445 | 1.81 | 0.163 | 60037 | 1.06071426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747862760 | 0.6195 | 0.0195 | 3.25 | 0.6 | 0.62 | 0.55 | 27914 |
| 1747776180 | 0.6 | 0 | 0.00 | 0.5601 | 0.62 | 0.5336 | 27767 |
| 1747689900 | 0.6 | 0.007625 | 1.29 | 0.58 | 0.6 | 0.5564 | 49500 |
| 1747430400 | 0.592375 | -0.025025 | -4.05 | 0.606 | 0.606 | 0.58 | 22436 |
| 1747344000 | 0.6173999 | 0.0148999 | 2.47 | 0.6078 | 0.6173999 | 0.6 | 40500 |
| 1747257600 | 0.6025 | -0.0255 | -4.06 | 0.627 | 0.627 | 0.6025 | 54750 |
| 1747171560 | 0.628 | -0.0075 | -1.18 | 0.64118 | 0.64118 | 0.62 | 84015 |
| 1747084860 | 0.6355 | 0.0005 | 0.08 | 0.64776 | 0.6497 | 0.635 | 35396 |
| 1746825600 | 0.635 | 0.014 | 2.25 | 0.629 | 0.68 | 0.629 | 83437 |
| 1746739740 | 0.621 | 0.0013 | 0.21 | 0.6297 | 0.63 | 0.587 | 48446 |
| 1746653160 | 0.6197 | 0.0067 | 1.09 | 0.63 | 0.63 | 0.579975 | 13845 |
| 1746566880 | 0.613 | -0.057 | -8.51 | 0.66496 | 0.66496 | 0.613 | 8247 |
| 1746480420 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1746221220 | 0.67 | -0.0197 | -2.86 | 0.67 | 0.6725 | 0.67 | 4531 |
| 1746134940 | 0.6897 | 0.0097 | 1.43 | 0.7097 | 0.71 | 0.6621 | 36625 |
| 1746048480 | 0.68 | -0.025 | -3.55 | 0.646175 | 0.68 | 0.63 | 8425 |
| 1745962020 | 0.705 | 0.0707 | 11.15 | 0.6 | 0.71 | 0.6 | 86219 |
| 1745875680 | 0.6343 | 0.0312 | 5.17 | 0.6031 | 0.65 | 0.576 | 26250 |
| 1745616480 | 0.6031 | -0.0229 | -3.66 | 0.6506999 | 0.6506999 | 0.59194 | 21396 |
| 1745529840 | 0.626 | 0.0007 | 0.11 | 0.63 | 0.64594 | 0.626 | 7052 |
| 1745443560 | 0.6253 | -0.0257 | -3.95 | 0.6121 | 0.66 | 0.611 | 29600 |
| 1745357340 | 0.651 | -0.039 | -5.65 | 0.65 | 0.6949999 | 0.65 | 11609 |
| 1745270400 | 0.6899999 | 0 | 0.00 | 0.71 | 0.71 | 0.6125 | 10268 |
| 1744925340 | 0.6899999 | 0.0543999 | 8.56 | 0.6508 | 0.7125 | 0.65 | 53071 |
| 1744838940 | 0.6356 | -0.0538 | -7.80 | 0.62925 | 0.66215 | 0.6 | 16960 |
| 1744752360 | 0.6894 | 0.0294 | 4.45 | 0.6103 | 0.6894 | 0.6103 | 5600 |
| 1744666140 | 0.66 | -0.07 | -9.59 | 0.6512 | 0.7297 | 0.5858 | 67551 |
| 1744406940 | 0.73 | -0.0297 | -3.91 | 0.668925 | 0.7497 | 0.642 | 12013 |
| 1744320120 | 0.7597 | 0.079525 | 11.69 | 0.69952 | 0.7774 | 0.68 | 49336 |
| 1744234140 | 0.680175 | 0.050175 | 7.96 | 0.637425 | 0.680175 | 0.61 | 53922 |
| 1744147740 | 0.63 | 0.015 | 2.44 | 0.63 | 0.642 | 0.61 | 18909 |
| 1744061220 | 0.615 | 0.009 | 1.49 | 0.61 | 0.615 | 0.61 | 500 |
| 1743802020 | 0.606 | -0.082 | -11.92 | 0.685 | 0.6899999 | 0.440025 | 132986 |
| 1743715440 | 0.6879999 | -0.018388 | -2.60 | 0.7 | 0.703525 | 0.686 | 31911 |
| 1743629040 | 0.706388 | -0.033612 | -4.54 | 0.686 | 0.71 | 0.68 | 101166 |
| 1743542640 | 0.74 | 0.02 | 2.78 | 0.72 | 0.7496 | 0.7 | 11094 |
| 1743456180 | 0.72 | -0.029 | -3.87 | 0.75 | 0.7796999 | 0.713 | 22855 |
| 1743197340 | 0.749 | 0.009 | 1.22 | 0.727 | 0.779 | 0.727 | 30151 |
| 1743110880 | 0.74 | -0.0599 | -7.49 | 0.76 | 0.79 | 0.73 | 34821 |
| 1743024540 | 0.7999 | 0 | 0.00 | 0.7999 | 0.7999 | 0.7999 | 743 |
| 1742938140 | 0.7999 | 0.0552 | 7.41 | 0.7445 | 0.8199999 | 0.73905 | 56846 |
| 1742851200 | 0.7447 | -0.0353 | -4.53 | 0.763352 | 0.81 | 0.6999 | 45428 |
| 1742592540 | 0.78 | -0.03 | -3.70 | 0.78 | 0.78 | 0.7429 | 2449 |
| 1742505960 | 0.81 | 0.018 | 2.27 | 0.785 | 0.81 | 0.785 | 1745 |
| 1742419200 | 0.792 | -0.01995 | -2.46 | 0.8 | 0.8 | 0.783 | 6365 |
| 1742333400 | 0.8119499 | -0.01055 | -1.28 | 0.8 | 0.84 | 0.77 | 22422 |
| 1742246400 | 0.8225 | -0.0075 | -0.90 | 0.8 | 0.84 | 0.8 | 6457 |
| 1741987680 | 0.83 | -0.0297 | -3.45 | 0.803 | 0.8597 | 0.8 | 12554 |
| 1741901340 | 0.8597 | 0.0597 | 7.46 | 0.8 | 0.8597 | 0.8 | 4481 |
| 1741814940 | 0.8 | 0 | 0.00 | 0.7641 | 0.86 | 0.7641 | 73603 |
| 1741728480 | 0.8 | 0.1 | 14.29 | 0.75 | 0.8 | 0.6848 | 44733 |
| 1741641600 | 0.7 | -0.062825 | -8.24 | 0.7768 | 0.7768 | 0.7 | 10651 |
| 1741386000 | 0.762825 | -0.076975 | -9.17 | 0.8397 | 0.8398 | 0.72 | 57732 |
| 1741300140 | 0.8398 | 0.0238001 | 2.92 | 0.8 | 0.83999 | 0.755 | 67812 |
| 1741213440 | 0.8159999 | -0.014 | -1.69 | 0.8001 | 0.8169999 | 0.7701 | 78346 |
| 1741126800 | 0.83 | -0.0299 | -3.48 | 0.86 | 0.86 | 0.8 | 30701 |
| 1741040760 | 0.8599 | -0.012975 | -1.49 | 0.8986 | 0.8986 | 0.84475 | 15202 |
| 1740781260 | 0.872875 | -0.016125 | -1.81 | 0.86 | 0.90025 | 0.79 | 37480 |
| 1740695340 | 0.889 | 0.0993 | 12.57 | 0.75 | 0.889 | 0.75 | 22800 |
| 1740608400 | 0.7897 | -0.0116 | -1.45 | 0.8 | 0.81 | 0.75 | 34994 |
| 1740522480 | 0.8013 | -0.0277 | -3.34 | 0.81 | 0.8189999 | 0.76 | 11901 |
| 1740435600 | 0.829 | -0.0899 | -9.78 | 0.8252 | 0.84 | 0.7496 | 133536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
