Stockscreener 앱 받기
0.24
1.05%
0.0025
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.24 | $0.21 | $0.03 | 80,500.0 | +1.05% |
| 2026-04-01 | $0.2375 | $0.2126 | $0.0249 | 34,800.0 | -2.98% |
| 2026-03-31 | $0.2448 | $0.2309 | $0.0139 | 76,349.0 | -0.69% |
| 2026-03-30 | $0.2563 | $0.231 | $0.0253 | 41,101.0 | -8.70% |
| 2026-03-27 | $0.27 | $0.2502 | $0.0198 | 255.0 | +3.81% |
| 2026-03-25 | $0.2776 | $0.2503 | $0.0273 | 15,399.0 | -6.91% |
| 2026-03-24 | $0.29 | $0.2526 | $0.0374 | 10,325.0 | -6.56% |
| 2026-03-23 | $0.299 | $0.2659 | $0.0331 | 5,300.0 | +6.79% |
| 2026-03-20 | $0.286 | $0.28 | $0.006 | 25,500.0 | -7.96% |
| 2026-03-19 | $0.3042 | $0.2868 | $0.0174 | 5,100.0 | +8.60% |
| 2026-03-18 | $0.30 | $0.28 | $0.02 | 45,100.0 | -15.12% |
| 2026-03-17 | $0.368 | $0.33 | $0.038 | 4,100.0 | +0.00% |
| 2026-03-16 | $0.33 | $0.317 | $0.013 | 27,750.0 | -2.83% |
| 2026-03-13 | $0.3497 | $0.3314 | $0.0183 | 3,200.0 | +6.13% |
| 2026-03-12 | $0.3521 | $0.30 | $0.0521 | 48,300.0 | +1.20% |
| 2026-03-10 | $0.3162 | $0.3048 | $0.0114 | 1,697.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.24 | $0.21 | $0.03 | 195,800.0 | -1.96% |
| 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% |
4.70%
0.27%
자본화:
|
볼륨(24시간):