Skip to main content
Rego Payment Architectures, Inc. (RPMT)
OTCMKTS · Delayed Price · Currency is USD
0.869
+0.009 (1.05%)
Jan 31, 2025, 4:00 PM EST

RPMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.900.900.860.860.86-2.93%27,113
Feb 3, 20250.860.890.850.890.891.92%95,065
Jan 31, 20250.850.870.810.870.871.08%68,959
Jan 30, 20250.870.900.860.860.86-1.88%28,404
Jan 29, 20250.880.900.870.880.88-1.52%34,574
Jan 28, 20250.940.940.890.890.89-21,305
Jan 27, 20250.900.920.880.890.891.71%44,194
Jan 24, 20250.900.900.870.880.88-2.77%28,018
Jan 23, 20250.910.920.870.900.90-2.07%4,900
Jan 22, 20250.900.920.870.920.922.11%11,553
Jan 21, 20250.900.920.870.900.90-1.10%15,850
Jan 17, 20250.930.930.890.910.91-7,450
Jan 16, 20250.900.950.890.910.91-3.19%16,219
Jan 15, 20250.930.980.910.940.942.02%11,750
Jan 14, 20250.920.960.920.920.92-4.02%12,100
Jan 13, 20250.980.980.960.960.96-3.02%10,300
Jan 10, 20250.990.990.920.990.990.70%26,812
Jan 8, 20250.970.980.960.980.980.31%51,046
Jan 7, 20250.980.980.970.980.981.03%23,368
Jan 6, 20250.960.980.850.970.97-225,334
Jan 3, 20250.960.980.960.970.97-2.73%30,790
Jan 2, 20250.941.000.941.001.006.23%65,401
Dec 31, 20240.910.940.860.940.943.15%57,650
Dec 30, 20240.890.960.880.910.91-1.36%60,049
Dec 27, 20240.960.960.920.920.92-1.02%13,899
Dec 26, 20240.950.980.930.930.93-0.85%20,940
Dec 24, 20240.940.980.940.940.94-3.59%19,850
Dec 23, 20240.980.980.940.980.981.55%24,395
Dec 20, 20240.970.970.960.960.96-0.09%4,001
Dec 19, 20240.980.980.960.960.96-1.45%15,886
Dec 18, 20240.960.980.960.980.980.27%12,068
Dec 17, 20241.011.010.970.970.97-4.66%23,343
Dec 16, 20241.001.100.971.021.024.08%143,057
Dec 13, 20241.021.020.950.980.981.98%105,919
Dec 12, 20241.011.050.950.960.96-5.60%223,104
Dec 11, 20241.031.050.991.021.021.80%224,279
Dec 10, 20240.971.040.971.001.001.01%112,362
Dec 9, 20240.991.040.990.990.991.02%71,406
Dec 6, 20241.001.010.950.980.98-2.49%95,149
Dec 5, 20241.021.031.001.011.01-2.43%40,214
Dec 4, 20241.011.031.001.031.033.00%67,056
Dec 3, 20241.001.030.991.001.00-49,689
Dec 2, 20240.971.110.921.001.00-0.99%93,320
Nov 29, 20241.001.020.951.011.01-21,833
Nov 27, 20241.011.040.991.011.01-1.94%48,031
Nov 26, 20240.981.030.971.031.033.00%16,308
Nov 25, 20240.991.040.991.001.00-0.99%15,145
Nov 22, 20240.971.030.971.011.01-27,655
Nov 21, 20241.011.060.951.011.01-2.88%78,071
Nov 20, 20240.991.070.991.041.045.05%26,148
Nov 19, 20240.960.990.940.990.99-9,622
Nov 18, 20240.961.000.920.990.992.06%37,848
Nov 15, 20240.920.990.920.970.97-2.02%34,944
Nov 14, 20240.981.050.930.990.999.93%200,637
Nov 13, 20240.860.970.860.900.900.95%14,074
Nov 12, 20240.860.990.860.890.89-4.08%41,873
Nov 11, 20240.900.990.900.930.934.76%33,301
Nov 8, 20240.921.000.850.890.89-8.94%27,113
Nov 7, 20240.921.010.890.970.971.56%55,401
Nov 6, 20240.980.980.940.960.96-0.47%13,000
Nov 5, 20240.920.970.920.960.963.71%21,117
Nov 4, 20240.880.930.880.930.935.68%9,604
Nov 1, 20240.900.930.880.880.88-3.56%10,909
Oct 31, 20240.880.930.840.910.911.39%29,341
Oct 30, 20240.830.950.820.900.907.14%71,623
Oct 29, 20240.931.000.820.840.84-7.75%143,085
Oct 28, 20240.970.980.910.910.91-5.15%28,089
Oct 25, 20240.990.990.960.960.96-2.54%19,609
Oct 24, 20241.021.040.980.990.99-3.43%22,196
Oct 23, 20241.031.031.021.021.02-0.97%8,526
Oct 22, 20241.031.061.021.031.03-0.96%22,173
Oct 21, 20241.001.051.001.041.04-3.70%19,017
Oct 18, 20241.001.090.991.081.088.00%34,118
Oct 17, 20241.001.000.981.001.00-0.99%17,442
Oct 16, 20240.981.090.971.011.01-7.34%31,997
Oct 15, 20240.981.090.981.091.0912.37%18,405
Oct 14, 20240.980.990.970.970.97-5,653
Oct 11, 20240.970.980.970.970.97-9,561
Oct 10, 20240.960.990.960.970.97-0.02%33,546
Oct 9, 20240.991.000.960.970.97-1.99%15,863
Oct 8, 20240.980.990.970.990.992.04%7,648
Oct 7, 20240.981.000.970.970.97-2.99%22,975
Oct 4, 20241.031.030.991.001.00-2.91%27,060
Oct 3, 20241.091.091.031.031.03-4.63%3,064
Oct 2, 20240.991.100.991.081.088.00%26,570
Oct 1, 20241.031.031.001.001.00-4.76%4,302
Sep 30, 20241.151.151.031.051.05-8.70%15,556
Sep 27, 20241.001.150.961.151.1515.00%84,673
Sep 26, 20240.961.000.961.001.002.04%41,219
Sep 25, 20240.970.980.950.980.980.04%20,809
Sep 24, 20240.991.010.980.980.98-0.04%27,279
Sep 23, 20240.990.990.970.980.98-2.00%4,172
Sep 20, 20241.001.010.991.001.00-0.99%19,510
Sep 19, 20240.991.030.991.011.011.00%12,034
Sep 18, 20241.021.020.991.001.00-2.91%30,985
Sep 17, 20241.001.050.991.031.032.49%34,902
Sep 16, 20241.031.031.001.011.010.50%12,129
Sep 13, 20241.001.020.961.001.00-0.99%75,587
Sep 12, 20241.001.010.951.011.01-23,511
Sep 11, 20241.011.031.001.011.011.00%31,746