Rego Payment Architectures, Inc. (RPMT)
OTCMKTS · Delayed Price · Currency is USD
0.3550
-0.0023 (-0.63%)
Oct 17, 2025, 10:47 AM EDT
RPMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -0.60% | 12,600 |
| Oct 16, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.64% | 29,200 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.43% | 15,111 |
| Oct 14, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -3.64% | 130,293 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.74% | 7,600 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.07% | 39,676 |
| Oct 9, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -5.50% | 49,642 |
| Oct 8, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.04% | 49,549 |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.45% | 4,446 |
| Oct 6, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.40% | 55,278 |
| Oct 3, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.37% | 13,417 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.36% | 2,900 |
| Oct 1, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -2.58% | 11,000 |
| Sep 30, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 3.97% | 44,515 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.01% | 22,810 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -3.32% | 76,510 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.20% | 5,000 |
| Sep 24, 2025 | 0.38 | 0.41 | 0.37 | 0.37 | 0.37 | -6.91% | 70,120 |
| Sep 23, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 1.04% | 49,300 |
| Sep 22, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.62% | 18,009 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -5.56% | 9,125 |
| Sep 18, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 0.48% | 4,100 |
| Sep 17, 2025 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | 1.17% | 82,500 |
| Sep 16, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.29% | 9,950 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 0.93% | 8,700 |
| Sep 12, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 0.15% | 4,100 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | -0.82% | 5,100 |
| Sep 10, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -0.28% | 2,400 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.28 | 0.40 | 0.40 | -0.08% | 100,500 |
| Sep 8, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 0.25% | 97,209 |
| Sep 5, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -0.25% | 13,425 |
| Sep 4, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | -5.88% | 33,100 |
| Sep 3, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | -2.46% | 21,344 |
| Sep 2, 2025 | 0.41 | 0.44 | 0.39 | 0.44 | 0.44 | 6.35% | 86,175 |
| Aug 29, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 5.05% | 11,427 |
| Aug 28, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.43% | 23,200 |
| Aug 27, 2025 | 0.35 | 0.40 | 0.34 | 0.40 | 0.40 | 14.20% | 53,100 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.34 | 0.35 | 0.35 | -7.89% | 80,750 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -4.88% | 30,528 |
| Aug 22, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -3.46% | 66,344 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 20, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 3.45% | 5,000 |
| Aug 19, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 10,400 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -11.08% | 36,263 |
| Aug 15, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -0.02% | 2,800 |
| Aug 14, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.30% | 22,824 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.01% | 44,650 |
| Aug 12, 2025 | 0.43 | 0.44 | 0.39 | 0.44 | 0.44 | -0.04% | 63,171 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -1.11% | 24,966 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.40% | 13,300 |