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 | 0.0125 | 1.26582278481 | 0.9875 | 1.03 | 0.9 | 25171 | 0.93617084 | CS |
| 4 | 0.14 | 16.2790697674 | 0.86 | 1.1 | 0.8027 | 31727 | 0.91053706 | CS |
| 12 | -0.15 | -13.0434782609 | 1.15 | 1.2 | 0.8027 | 39696 | 0.99224437 | CS |
| 26 | -0.46 | -31.5068493151 | 1.46 | 1.53 | 0.7862 | 38894 | 1.12854229 | CS |
| 52 | -0.23 | -18.6991869919 | 1.23 | 1.7 | 0.7862 | 47655 | 1.34626321 | CS |
| 156 | -0.14 | -12.2807017544 | 1.14 | 1.81 | 0.36 | 55428 | 1.22176659 | CS |
| 260 | 0.795 | 387.804878049 | 0.205 | 1.81 | 0.076 | 62022 | 0.97076031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1 | 0.05 | 5.26 | 0.9549 | 1.03 | 0.921 | 53117 |
| 1721942400 | 0.95 | 0 | 0.00 | 0.94 | 0.9601 | 0.94 | 21296 |
| 1721856480 | 0.95 | 0.029 | 3.15 | 0.95 | 0.9871 | 0.93 | 12671 |
| 1721770140 | 0.921 | -0.029 | -3.05 | 0.95 | 0.96 | 0.921 | 22997 |
| 1721683740 | 0.95 | 0.034 | 3.71 | 0.9 | 0.9738 | 0.9 | 41317 |
| 1721424180 | 0.916 | -0.014 | -1.51 | 0.9875 | 0.9875 | 0.9 | 31576 |
| 1721337960 | 0.93 | -0.04 | -4.12 | 1.04 | 1.07 | 0.93 | 8388 |
| 1721251320 | 0.97 | 0 | 0.00 | 0.9612 | 1.015025 | 0.9612 | 5667 |
| 1721164920 | 0.97 | -0.0297 | -2.97 | 0.97 | 1.1 | 0.947 | 39614 |
| 1721078940 | 0.9997 | 0.0697 | 7.49 | 0.93 | 1.09 | 0.93 | 42853 |
| 1720819200 | 0.93 | 0.03 | 3.33 | 0.92 | 0.9499 | 0.9001 | 19000 |
| 1720733280 | 0.9 | 0.005 | 0.56 | 0.8933 | 0.95 | 0.8933 | 17400 |
| 1720646880 | 0.895 | -0.0249 | -2.71 | 0.95 | 0.95 | 0.864 | 61512 |
| 1720560540 | 0.9199 | 0.0199 | 2.21 | 0.91 | 0.92 | 0.885 | 31774 |
| 1720473600 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9498 | 0.8739 | 39230 |
| 1720214640 | 0.92 | -0.027 | -2.85 | 0.9498 | 0.9498 | 0.895 | 41973 |
| 1720041000 | 0.947 | 0.027 | 2.93 | 0.9 | 0.947 | 0.9 | 27850 |
| 1719955740 | 0.92 | 0.1000001 | 12.20 | 0.88 | 0.92 | 0.865 | 23974 |
| 1719868980 | 0.8199999 | 0 | 0.00 | 0.8027 | 0.88 | 0.8027 | 56060 |
| 1719610020 | 0.8199999 | -0.05 | -5.75 | 0.86 | 0.86 | 0.8199999 | 61652 |
| 1719523200 | 0.87 | -0.06 | -6.45 | 0.94386 | 0.944454 | 0.86 | 45594 |
| 1719437040 | 0.93 | -0.07 | -7.00 | 0.95045 | 0.95675 | 0.93 | 17211 |
| 1719350880 | 1 | 0 | 0.00 | 0.9901 | 1 | 0.97 | 8610 |
| 1719264540 | 1 | 0 | 0.00 | 1 | 1.03 | 0.9902 | 25158 |
| 1719005220 | 1 | -0.05 | -4.76 | 1.06 | 1.07 | 1 | 17900 |
| 1718918640 | 1.05 | -0.07 | -6.25 | 1.12 | 1.12 | 1 | 70136 |
| 1718746140 | 1.12 | 0.14 | 14.29 | 0.97198 | 1.1399999 | 0.97198 | 53862 |
| 1718659680 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.9601 | 21401 |
| 1718400300 | 1 | 0.071 | 7.64 | 0.923 | 1 | 0.923 | 23805 |
| 1718314140 | 0.929 | -0.101 | -9.81 | 1.01 | 1.01 | 0.915 | 65010 |
| 1718227380 | 1.03 | 0.03 | 3.00 | 1 | 1.11 | 0.96 | 134245 |
| 1718141340 | 1 | 0.01 | 1.01 | 0.9597 | 1 | 0.9597 | 23605 |
| 1718054880 | 0.99 | 0.07 | 7.61 | 0.99 | 0.99291 | 0.965 | 17793 |
| 1717795800 | 0.92 | -0.035 | -3.66 | 0.955565 | 0.955565 | 0.92 | 16972 |
| 1717709400 | 0.955 | -0.005 | -0.52 | 0.97 | 0.97 | 0.9451 | 20169 |
| 1717622460 | 0.96 | -0.01 | -1.03 | 0.96 | 0.98 | 0.95 | 13600 |
| 1717536360 | 0.97 | -0.0297 | -2.97 | 0.9997 | 1 | 0.97 | 184579 |
| 1717450140 | 0.9997 | 0.0297 | 3.06 | 1 | 1 | 0.96 | 36747 |
| 1717190940 | 0.97 | 0.011 | 1.15 | 0.96425 | 0.99 | 0.95 | 38926 |
| 1717104540 | 0.959 | -0.03075 | -3.11 | 0.985 | 0.99 | 0.92 | 17855 |
| 1717018020 | 0.98975 | -0.01025 | -1.03 | 1.02 | 1.02 | 0.97 | 6144 |
| 1716931740 | 1 | 0.03 | 3.09 | 0.985 | 1.02 | 0.985 | 20100 |
| 1716585840 | 0.97 | -0.0001 | -0.01 | 0.97 | 1.08 | 0.95 | 48772 |
| 1716499740 | 0.9701 | -0.0799 | -7.61 | 1.1 | 1.1 | 0.9701 | 23325 |
| 1716412800 | 1.05 | -0.04 | -3.67 | 1.1 | 1.16 | 1.05 | 31679 |
| 1716326940 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.16 | 1.07 | 50386 |
| 1716240180 | 1.12 | 0.12 | 12.00 | 0.985 | 1.2 | 0.9784 | 102535 |
| 1715981340 | 1 | -0.025 | -2.44 | 1.02 | 1.1 | 0.98 | 34540 |
| 1715894940 | 1.025 | -0.01 | -0.49 | 1.03 | 1.06 | 1.025 | 16000 |
| 1715808000 | 1.03 | 0.04 | 3.99 | 1.04 | 1.05 | 0.98 | 100111 |
| 1715722140 | 0.9905 | -0.0695 | -6.56 | 1.01 | 1.06 | 0.9511 | 115368 |
| 1715635200 | 1.06 | -0.01 | -0.93 | 1.08 | 1.09 | 1.04 | 57870 |
| 1715376000 | 1.07 | -0.06 | -5.31 | 1.1399999 | 1.15 | 1.06 | 48615 |
| 1715289720 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.07 | 22261 |
| 1715203200 | 1.1 | 0.01 | 0.92 | 1.11 | 1.11 | 1.07 | 7769 |
| 1715117340 | 1.09 | -0.01 | -0.91 | 1.12 | 1.16 | 1.09 | 18175 |
| 1715030940 | 1.1 | -0.05 | -4.35 | 1.12 | 1.17 | 1.1 | 22960 |
| 1714771740 | 1.15 | 0 | 0.00 | 1.15 | 1.19 | 1.06 | 80063 |
| 1714685340 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.09 | 40407 |
| 1714598400 | 1.15 | 0.07 | 6.48 | 1.098 | 1.15 | 1.09 | 18231 |
| 1714512600 | 1.08 | -0.03 | -2.70 | 1.12 | 1.125 | 1.08 | 29117 |
| 1714425720 | 1.11 | 0 | 0.00 | 1.11 | 1.15 | 1.095 | 33330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
