Stockscreener 앱 받기
0.9183
5.55%
0.0483
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $0.93 | $0.88 | $0.05 | 169,932.0 | +9.13% |
| 2026-05-27 | $0.8916 | $0.79 | $0.1016 | 45,850.0 | -5.46% |
| 2026-05-26 | $0.91 | $0.82 | $0.09 | 91,027.0 | +2.30% |
| 2026-05-22 | $0.90 | $0.8394 | $0.0606 | 198,539.0 | +6.75% |
| 2026-05-21 | $0.85 | $0.7701 | $0.0799 | 67,901.0 | -1.98% |
| 2026-05-20 | $0.85 | $0.82 | $0.03 | 62,521.0 | -0.12% |
| 2026-05-19 | $0.84 | $0.8147 | $0.0253 | 50,704.0 | +4.06% |
| 2026-05-18 | $0.8635 | $0.665 | $0.1985 | 110,087.0 | +19.94% |
| 2026-05-15 | $0.6787 | $0.605 | $0.0737 | 127,707.0 | +9.34% |
| 2026-05-14 | $0.619 | $0.5875 | $0.0315 | 38,200.0 | +5.35% |
| 2026-05-13 | $0.591 | $0.57 | $0.021 | 17,800.0 | +1.58% |
| 2026-05-12 | $0.61 | $0.54 | $0.07 | 197,815.0 | -2.15% |
| 2026-05-11 | $0.69 | $0.5825 | $0.1075 | 132,048.0 | -17.08% |
| 2026-05-08 | $0.805 | $0.6618 | $0.1432 | 180,105.0 | -6.33% |
| 2026-05-07 | $0.95 | $0.705 | $0.245 | 407,061.0 | -6.24% |
| 2026-05-06 | $1.47 | $0.4701 | $0.9999 | 940,851.0 | +63.91% |
| 2026-05-05 | $0.49 | $0.45 | $0.04 | 67,783.0 | +2.07% |
| 2026-05-04 | $0.4781 | $0.39 | $0.0881 | 73,800.0 | +23.00% |
| 2026-05-01 | $0.389 | $0.3827 | $0.0063 | 19,135.0 | -0.08% |
Rego Payment Architectures Inc 주식 (RPMT) 연도별 가격 이력
이 심층 분석에서는 Rego Payment Architectures Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RPMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rego Payment Architectures Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.47 | $0.3827 | $1.09 | 2,998,866.0 | +136.05% |
| 2026-04 | $0.389 | $0.21 | $0.179 | 795,161.0 | +58.91% |
| 2026-03 | $0.368 | $0.2309 | $0.1371 | 315,931.0 | -21.03% |
| 2026-02 | $0.378 | $0.2502 | $0.1278 | 465,564.0 | -11.55% |
| 2026-01 | $0.3777 | $0.2615 | $0.1162 | 1,092,510.0 | +6.21% |
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4499 | $0.31 | $0.1399 | 899,795.0 | -12.32% |
| 2025-11 | $0.40 | $0.3425 | $0.0575 | 742,462.0 | +2.70% |
| 2025-10 | $0.40 | $0.35 | $0.05 | 901,302.0 | -5.13% |
| 2025-09 | $0.4357 | $0.281 | $0.1547 | 769,992.0 | -4.81% |
| 2025-08 | $0.499 | $0.3379 | $0.1611 | 1,092,521.0 | -8.94% |
| 2025-07 | $0.55 | $0.31 | $0.24 | 1,532,909.0 | -19.08% |
| 2025-06 | $0.72 | $0.39 | $0.33 | 1,527,997.0 | +2.26% |
| 2025-05 | $0.71 | $0.5323 | $0.1777 | 748,699.0 | -20.04% |
| 2025-04 | $0.7774 | $0.44 | $0.3374 | 756,038.0 | -5.56% |
| 2025-03 | $0.8986 | $0.6848 | $0.2138 | 626,138.0 | -17.52% |
| 2025-02 | $0.98 | $0.7496 | $0.2304 | 1,024,090.0 | +0.41% |
| 2025-01 | $0.9974 | $0.8074 | $0.19 | 760,977.0 | -7.39% |
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.8756 | $0.2294 | 1,419,986.0 | -9.90% |
| 2024-11 | $1.06 | $0.8517 | $0.2133 | 742,634.0 | +10.68% |
| 2024-10 | $1.10 | $0.819 | $0.281 | 621,863.0 | -13.10% |
| 2024-09 | $1.15 | $0.90 | $0.25 | 914,990.0 | +8.47% |
| 2024-08 | $1.07 | $0.90 | $0.17 | 404,457.0 | -9.53% |
| 2024-07 | $1.10 | $0.8027 | $0.2973 | 804,194.0 | +30.49% |
| 2024-06 | $1.14 | $0.82 | $0.32 | 858,174.0 | -15.46% |
| 2024-05 | $1.20 | $0.92 | $0.28 | 922,092.0 | -10.19% |
| 2024-04 | $1.27 | $0.94 | $0.33 | 637,510.0 | +2.37% |
| 2024-03 | $1.44 | $0.7862 | $0.6537 | 1,000,954.0 | -22.99% |
| 2024-02 | $1.50 | $1.21 | $0.29 | 688,884.0 | -5.52% |
| 2024-01 | $1.54 | $1.34 | $0.20 | 1,015,830.0 | -1.96% |
3.17%
0.34%
자본화:
|
볼륨(24시간):