RPMT

Rego Payment Architectures (QB) Historical Data

RPMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 0.95 0.03 3.26% 0.90 0.95 0.90 33,500
Jun 21 2021 0.92 0.03 3.37% 0.89 0.95 0.89 22,378
Jun 18 2021 0.89 0.00 +0.00% 0.94 0.94 0.85465 0
Jun 18 2021 0.89 -0.03 -3.26% 0.94 0.94 0.85465 55,705
Jun 17 2021 0.92 0.0035 0.38% 0.9165 0.9247 0.915 24,947
Jun 16 2021 0.9165 0.00 +0.00% 0.8994 0.9249 0.88 0
Jun 16 2021 0.9165 -0.0084 -0.91% 0.8994 0.9249 0.88 46,074
Jun 15 2021 0.9249 0.00 +0.00% 0.9288 0.9288 0.8988 0
Jun 15 2021 0.9249 -0.0039 -0.42% 0.9288 0.9288 0.8988 1,966
Jun 14 2021 0.9288 -0.02 -2.11% 0.93 0.93 0.89 36,077
Jun 11 2021 0.9488 -0.0211 -2.18% 0.9105 0.9488 0.91 6,625
Jun 10 2021 0.9699 0.0199 2.09% 0.975 0.975 0.91 22,437
Jun 09 2021 0.95 0.00 +0.00% 0.98 0.98 0.921 0
Jun 09 2021 0.95 -0.0299 -3.05% 0.98 0.98 0.921 44,900
Jun 08 2021 0.9799 0.00 +0.00% 0.95 1.00 0.92 0
Jun 08 2021 0.9799 0.0299 3.15% 0.95 1.00 0.92 110,425
Jun 07 2021 0.95 0.00 0.0% 0.905 0.95 0.9005 17,656
Jun 04 2021 0.95 0.00 +0.00% 0.93 0.95 0.93 0
Jun 04 2021 0.95 0.009 0.96% 0.93 0.95 0.93 17,650
Jun 03 2021 0.941 0.00 +0.00% 0.9305 0.941 0.90 0
Jun 03 2021 0.941 0.00 0.0% 0.9305 0.941 0.90 61,690
Jun 02 2021 0.941 -0.004 -0.42% 0.91 0.95 0.91 68,403
Jun 01 2021 0.945 0.00 +0.00% 0.96 0.97 0.91 0
Jun 01 2021 0.945 0.0045 0.48% 0.96 0.97 0.91 75,504
May 31 2021 0.9405 0.00 +0.00% 0.94995 1.00 0.9001 0
May 28 2021 0.9405 0.00 +0.00% 0.94995 1.00 0.9001 0
May 28 2021 0.9405 -0.0095 -1.0% 0.94995 1.00 0.9001 45,773
May 27 2021 0.95 0.01 1.06% 0.94 1.00 0.87 29,791
May 26 2021 0.94 -0.01 -1.05% 0.9995 1.00 0.94 46,815
May 25 2021 0.95 0.00 +0.00% 0.95 1.00 0.95 0
May 25 2021 0.95 0.00 0.0% 0.95 1.00 0.95 80,154
May 24 2021 0.95 0.00 +0.00% 0.9775 0.9775 0.90 0
May 24 2021 0.95 0.0001 0.01% 0.9775 0.9775 0.90 50,997
May 21 2021 0.9499 0.0359 3.93% 0.9995 0.9995 0.90 13,143
May 20 2021 0.914 -0.006 -0.65% 0.94 0.94 0.90 22,229
May 19 2021 0.92 0.00 +0.00% 0.925 0.929625 0.92 0
May 19 2021 0.92 -0.01 -1.08% 0.925 0.929625 0.92 68,310
May 18 2021 0.93 0.0205 2.25% 0.90 0.9995 0.89 59,668
May 17 2021 0.9095 0.00 +0.00% 1.00 1.00 0.89 0
May 17 2021 0.9095 -0.041 -4.31% 1.00 1.00 0.89 23,340
May 14 2021 0.9505 0.023 2.48% 0.95 0.96 0.891 15,600
May 13 2021 0.9275 -0.0225 -2.37% 0.945 0.99 0.88 78,250
May 12 2021 0.95 0.066 7.47% 0.99495 1.00 0.88505 89,232
May 11 2021 0.884 0.00 +0.00% 1.04 1.09 0.81 0
May 11 2021 0.884 -0.216 -19.64% 1.04 1.09 0.81 391,737
May 10 2021 1.10 0.07 6.28% 0.97 1.15 0.97 123,230
May 07 2021 1.035 0.04 4.55% 1.04 1.10 0.96 201,952
May 06 2021 0.99 0.00 +0.00% 0.98 1.03 0.96 0
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 0.00 +0.00% 0.9275 1.01 0.875 0
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 0.00 +0.00% 0.92 0.92 0.86 0
Apr 29 2021 0.865 0.005 0.58% 0.92 0.92 0.86 43,231
Apr 28 2021 0.86 0.00 +0.00% 0.76 0.86 0.76 0
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 0.00 +0.00% 0.68015 0.75 0.6751 0
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 0.00 +0.00% 0.73 0.77 0.655 0
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 0.00 +0.00% 0.75 0.75 0.694 0
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 0.00 +0.00% 0.68 0.7698 0.6501 0
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 0.00 +0.00% 0.75 0.75 0.6902 0
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
Apr 08 2021 0.75 0.0755 11.19% 0.71 0.75 0.71 100,244
Apr 07 2021 0.6745 0.00 +0.00% 0.87 0.87 0.6745 0
Apr 07 2021 0.6745 -0.0655 -8.85% 0.87 0.87 0.6745 53,283
Apr 06 2021 0.74 -0.06 -7.5% 0.8001 0.8001 0.60 95,347
Apr 05 2021 0.80 0.01 1.27% 0.735 0.86 0.735 30,369
Apr 02 2021 0.79 0.00 +0.00% 0.79 0.83 0.78 0
Apr 01 2021 0.79 -0.04 -4.82% 0.79 0.83 0.78 40,875
Mar 31 2021 0.83 0.00 +0.00% 0.80 0.85 0.80 0
Mar 31 2021 0.83 0.03 3.75% 0.80 0.85 0.80 81,392
Mar 30 2021 0.80 0.01 1.27% 0.7925 0.80 0.785 31,770
Mar 29 2021 0.79 0.015 1.94% 0.78 0.80 0.78 42,185
Mar 26 2021 0.775 -0.075 -8.82% 0.65005 0.84 0.60 228,441
Mar 25 2021 0.85 0.05005 6.26% 0.78 0.86 0.731 42,046


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.