Stockscreener 앱 받기
0.40
5.26%
0.02
시간 외 거래:
.69
0.29
+72.50%
Rego Payment Architectures Inc 주식 (RPMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.41 | $0.40 | $0.010 | 30,100.0 | +5.26% |
| 2025-12-10 | $0.38 | $0.3484 | $0.0316 | 20,514.0 | +0.00% |
| 2025-12-09 | $0.38 | $0.3488 | $0.0312 | 30,101.0 | +9.05% |
| 2025-12-08 | $0.3542 | $0.333 | $0.0212 | 108,892.0 | -8.04% |
| 2025-12-05 | $0.38 | $0.3331 | $0.0469 | 93,753.0 | -0.29% |
| 2025-12-04 | $0.38 | $0.3711 | $0.0089 | 33,103.0 | +1.55% |
| 2025-12-03 | $0.38 | $0.3738 | $0.00623 | 16,000.0 | -1.52% |
| 2025-12-02 | $0.3899 | $0.3761 | $0.0138 | 20,553.0 | -5.00% |
| 2025-12-01 | $0.40 | $0.3239 | $0.0761 | 156,350.0 | +5.26% |
| 2025-11-28 | $0.382 | $0.371 | $0.011 | 3,002.0 | -2.56% |
| 2025-11-26 | $0.39 | $0.3892 | $0.00077 | 4,603.0 | -2.50% |
| 2025-11-25 | $0.40 | $0.3721 | $0.0279 | 48,193.0 | +5.26% |
| 2025-11-24 | $0.38 | $0.38 | $0.00 | 100.0 | +2.70% |
| 2025-11-21 | $0.37 | $0.36 | $0.01 | 33,810.0 | +2.42% |
| 2025-11-20 | $0.3613 | $0.3526 | $0.00864 | 2,100.0 | +0.35% |
| 2025-11-19 | $0.365 | $0.36 | $0.005 | 21,596.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.41 | $0.3239 | $0.0861 | 509,366.0 | +5.26% |
| 2025-11 | $0.40 | $0.3425 | $0.0575 | 742,462.0 | +2.70% |
| 2025-10 | $0.40 | $0.35 | $0.05 | 983,897.0 | -5.13% |
| 2025-09 | $0.4357 | $0.281 | $0.1547 | 1,539,984.0 | -4.80% |
| 2025-08 | $0.499 | $0.3379 | $0.1611 | 1,291,526.0 | -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 | -17.51% |
| 2025-02 | $0.98 | $0.7496 | $0.2304 | 1,024,090.0 | +0.41% |
| 2025-01 | $0.9974 | $0.8074 | $0.19 | 768,327.0 | -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% |
0.46%
0.34%
자본화:
|
볼륨(24시간):