RPMT

Rego Payment Architectures (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Rego Payment Architectures Inc (QB) RPMT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.045 4.55% 1.035 16:06:05
Open Price Low Price High Price Close Price Prev Close
1.04 0.96 1.10 1.035 0.99
more quote information »

RPMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9051.100.8750.983960663,5510.1314.36%
1 Month0.741.100.65010.798023578,2790.29539.86%
3 Months1.131.240.600.869165768,188-0.095-8.41%
6 Months0.6751.600.600.9929118102,1610.3653.33%
1 Year0.2351.600.1630.797127482,5550.80340.43%
3 Years0.291.600.0760.496018759,1310.745256.9%
5 Years0.341.600.0760.457874650,9950.695204.41%

RPMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1.035 0.04 4.55% 1.04 1.10 0.96 201,952
May 06 2021 0.99 0.02 2.06% 0.98 1.03 0.96 18,850
May 05 2021 0.97 -0.01 -1.02% 1.00 1.03 0.96 27,030
May 04 2021 0.98 -0.01 -1.01% 0.92 1.02 0.905 56,742
May 03 2021 0.99 0.005 0.51% 0.9275 1.01 0.875 52,926
Apr 30 2021 0.985 0.12 13.87% 0.905 0.985 0.90 162,207
Apr 29 2021 0.865 0.005 0.58% 0.92 0.92 0.86 43,231
Apr 28 2021 0.86 0.08 10.26% 0.76 0.86 0.76 110,219
Apr 27 2021 0.78 0.03 4.0% 0.745 0.80 0.735 58,471
Apr 26 2021 0.75 0.00 0.0% 0.74 0.75 0.74 71,440
Apr 23 2021 0.75 0.05 7.14% 0.68015 0.75 0.6751 62,840
Apr 22 2021 0.70 -0.05 -6.67% 0.75 0.75 0.69025 72,805
Apr 21 2021 0.75 0.06 8.7% 0.73 0.77 0.655 405,236
Apr 20 2021 0.69 -0.01 -1.43% 0.695 0.73 0.69 32,352
Apr 19 2021 0.70 -0.05 -6.67% 0.75 0.75 0.694 94,166
Apr 16 2021 0.75 0.05 7.14% 0.68005 0.75 0.66 22,485
Apr 15 2021 0.70 -0.0379 -5.14% 0.68 0.7698 0.6501 71,177
Apr 14 2021 0.7379 -0.0121 -1.61% 0.71005 0.75 0.6801 76,471
Apr 13 2021 0.75 0.04 5.63% 0.71 0.75 0.6501 56,800
Apr 12 2021 0.71 0.01 1.43% 0.75 0.75 0.6902 27,308
Apr 09 2021 0.70 -0.05 -6.67% 0.74 0.74 0.67 42,823
See More Historical Prices »


Your Recent History
USOTC
RPMT
Rego Payme..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.