Get the Stockscreener App
0.98
2.00%
-0.02
Rego Payment Architectures Inc Stock (RPMT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2024 | $0.9825 | $0.9511 | $0.0314 | 20,808.0 | -2.00% |
| Sep 20, 2024 | $1.01 | $0.99 | $0.02 | 19,510.0 | -0.99% |
| Sep 19, 2024 | $1.03 | $0.9851 | $0.0449 | 12,034.0 | +1.00% |
| Sep 18, 2024 | $1.02 | $0.99 | $0.03 | 30,985.0 | -2.91% |
| Sep 17, 2024 | $1.05 | $0.985 | $0.065 | 34,902.0 | +2.49% |
| Sep 16, 2024 | $1.03 | $1.00 | $0.0275 | 12,129.0 | +0.50% |
| Sep 13, 2024 | $1.02 | $0.9632 | $0.0588 | 75,587.0 | -0.99% |
| Sep 12, 2024 | $1.01 | $0.9516 | $0.0584 | 23,511.0 | +0.01% |
| Sep 11, 2024 | $1.03 | $1.00 | $0.03 | 31,746.0 | +0.99% |
| Sep 10, 2024 | $1.01 | $0.9313 | $0.0788 | 114,698.0 | +0.00% |
| Sep 09, 2024 | $1.01 | $0.9201 | $0.0899 | 96,002.0 | +6.37% |
| Sep 06, 2024 | $0.9899 | $0.93 | $0.0599 | 11,918.0 | +1.09% |
| Sep 05, 2024 | $1.01 | $0.90 | $0.11 | 132,943.0 | -7.92% |
| Sep 04, 2024 | $1.01 | $0.94 | $0.07 | 91,507.0 | +6.32% |
| Sep 03, 2024 | $0.9725 | $0.9214 | $0.0511 | 33,810.0 | -1.86% |
| Aug 30, 2024 | $0.9699 | $0.9006 | $0.0693 | 44,102.0 | -2.12% |
| Aug 29, 2024 | $0.989 | $0.90 | $0.089 | 48,246.0 | +5.21% |
| Aug 28, 2024 | $0.99 | $0.9113 | $0.0787 | 31,580.0 | -1.05% |
| Aug 27, 2024 | $0.99 | $0.95 | $0.04 | 58,410.0 | -3.02% |
Rego Payment Architectures Inc Stock (RPMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rego Payment Architectures Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rego Payment Architectures Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rego Payment Architectures Inc Stock (RPMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.05 | $0.90 | $0.15 | 742,090.0 | +1.24% |
| Aug, 2024 | $1.07 | $0.90 | $0.17 | 405,457.0 | -9.53% |
| Jul, 2024 | $1.10 | $0.8027 | $0.2973 | 804,194.0 | +30.49% |
| Jun, 2024 | $1.14 | $0.82 | $0.32 | 858,174.0 | -15.46% |
| May, 2024 | $1.20 | $0.92 | $0.28 | 922,092.0 | -10.19% |
| Apr, 2024 | $1.27 | $0.94 | $0.33 | 637,510.0 | +2.37% |
| Mar, 2024 | $1.44 | $0.7862 | $0.6537 | 1,000,954.0 | -22.99% |
| Feb, 2024 | $1.50 | $1.21 | $0.29 | 688,884.0 | -5.52% |
| Jan, 2024 | $1.54 | $1.34 | $0.20 | 1,015,280.0 | -1.96% |
Rego Payment Architectures Inc Stock (RPMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.65 | $1.39 | $0.26 | 732,637.0 | -5.86% |
| Nov, 2023 | $1.64 | $1.37 | $0.27 | 1,054,019.0 | +4.73% |
| Oct, 2023 | $1.69 | $1.34 | $0.35 | 1,531,694.0 | +5.63% |
| Sep, 2023 | $1.43 | $1.28 | $0.15 | 535,623.0 | +2.16% |
| Aug, 2023 | $1.60 | $1.20 | $0.405 | 1,954,224.0 | +4.51% |
| Jul, 2023 | $1.35 | $1.12 | $0.23 | 1,232,260.0 | -1.48% |
| Jun, 2023 | $1.42 | $1.17 | $0.245 | 1,013,911.0 | +13.45% |
| May, 2023 | $1.46 | $1.12 | $0.3399 | 1,077,643.0 | -13.77% |
| Apr, 2023 | $1.49 | $1.02 | $0.47 | 1,208,029.0 | +14.05% |
| Mar, 2023 | $1.49 | $1.00 | $0.4875 | 1,607,199.0 | +1.85% |
| Feb, 2023 | $1.70 | $0.92 | $0.78 | 1,024,379.0 | -27.56% |
| Jan, 2023 | $1.73 | $1.25 | $0.48 | 1,521,850.0 | +31.20% |
Rego Payment Architectures Inc Stock (RPMT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.60 | $1.25 | $0.35 | 421,518.0 | -16.67% |
| Nov, 2022 | $1.81 | $1.30 | $0.51 | 755,725.0 | -6.83% |
| Oct, 2022 | $1.63 | $1.11 | $0.52 | 1,313,104.0 | +31.97% |
| Sep, 2022 | $1.30 | $0.91 | $0.39 | 1,129,117.0 | -4.69% |
| Aug, 2022 | $1.32 | $1.01 | $0.31 | 802,930.0 | +5.79% |
| Jul, 2022 | $1.30 | $1.17 | $0.1318 | 67,233.0 | -6.92% |
| May, 2022 | $1.35 | $1.22 | $0.13 | 68,304.0 | +0.00% |
0.97%
Cap:
|
Volume (24h):