Stockscreener 앱 받기
0.5924
4.05%
-0.025
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.606 | $0.58 | $0.026 | 22,436.0 | -4.05% |
| 2025-05-15 | $0.6174 | $0.60 | $0.0174 | 40,500.0 | +2.47% |
| 2025-05-14 | $0.627 | $0.6025 | $0.0245 | 54,750.0 | -4.06% |
| 2025-05-13 | $0.6412 | $0.62 | $0.0212 | 84,015.0 | -1.18% |
| 2025-05-12 | $0.6497 | $0.635 | $0.0147 | 35,396.0 | +0.08% |
| 2025-05-09 | $0.68 | $0.629 | $0.051 | 83,437.0 | +2.25% |
| 2025-05-08 | $0.63 | $0.587 | $0.043 | 48,446.0 | +0.21% |
| 2025-05-07 | $0.63 | $0.58 | $0.05 | 13,845.0 | +1.09% |
| 2025-05-06 | $0.665 | $0.613 | $0.052 | 8,247.0 | -8.51% |
| 2025-05-02 | $0.6725 | $0.67 | $0.0025 | 4,531.0 | -2.86% |
| 2025-05-01 | $0.71 | $0.6621 | $0.0479 | 36,625.0 | +1.43% |
| 2025-04-30 | $0.68 | $0.63 | $0.05 | 8,425.0 | -3.55% |
| 2025-04-29 | $0.71 | $0.60 | $0.11 | 86,219.0 | +11.15% |
| 2025-04-28 | $0.65 | $0.576 | $0.074 | 26,250.0 | +5.17% |
| 2025-04-25 | $0.6507 | $0.5919 | $0.0588 | 21,396.0 | -3.66% |
| 2025-04-24 | $0.6459 | $0.626 | $0.0199 | 7,052.0 | +0.11% |
| 2025-04-23 | $0.66 | $0.611 | $0.049 | 29,600.0 | -3.95% |
| 2025-04-22 | $0.695 | $0.65 | $0.045 | 11,609.0 | -5.65% |
| 2025-04-21 | $0.71 | $0.6125 | $0.0975 | 10,268.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.71 | $0.58 | $0.13 | 432,228.0 | -12.89% |
| 2025-04 | $0.7774 | $0.44 | $0.3374 | 756,038.0 | -5.56% |
| 2025-03 | $0.8986 | $0.6848 | $0.2138 | 626,138.0 | -17.51% |
| 2025-02 | $0.98 | $0.7496 | $0.2304 | 1,024,090.0 | +0.41% |
| 2025-01 | $0.9974 | $0.8074 | $0.19 | 752,577.0 | -7.40% |
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% |
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.39 | $0.26 | 732,637.0 | -5.86% |
| 2023-11 | $1.64 | $1.37 | $0.27 | 1,054,019.0 | +4.73% |
| 2023-10 | $1.69 | $1.34 | $0.35 | 1,531,694.0 | +5.63% |
| 2023-09 | $1.43 | $1.28 | $0.15 | 535,623.0 | +2.16% |
| 2023-08 | $1.60 | $1.20 | $0.405 | 1,954,224.0 | +4.51% |
| 2023-07 | $1.35 | $1.12 | $0.23 | 1,232,260.0 | -1.48% |
| 2023-06 | $1.42 | $1.17 | $0.245 | 1,013,911.0 | +13.45% |
| 2023-05 | $1.46 | $1.12 | $0.3399 | 1,077,643.0 | -13.77% |
| 2023-04 | $1.49 | $1.02 | $0.47 | 1,208,029.0 | +14.05% |
| 2023-03 | $1.49 | $1.00 | $0.4875 | 1,607,199.0 | +1.85% |
| 2023-02 | $1.70 | $0.92 | $0.78 | 1,024,379.0 | -27.56% |
| 2023-01 | $1.73 | $1.25 | $0.48 | 1,521,850.0 | +31.20% |
2.48%
4.39%
자본화:
|
볼륨(24시간):