Get the Stockscreener App
1.01
0.00%
0.00
After Hours:
.89
-0.12
-11.88%
Rego Payment Architectures Inc Stock (RPMT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.04 | $0.99 | $0.05 | 48,030.0 | -1.94% |
| Nov 26, 2024 | $1.03 | $0.97 | $0.06 | 16,308.0 | +3.00% |
| Nov 25, 2024 | $1.04 | $0.9875 | $0.0525 | 15,145.0 | -0.99% |
| Nov 22, 2024 | $1.03 | $0.97 | $0.06 | 27,655.0 | +0.00% |
| Nov 21, 2024 | $1.06 | $0.951 | $0.109 | 78,071.0 | -2.88% |
| Nov 20, 2024 | $1.06 | $0.99 | $0.075 | 26,148.0 | +5.05% |
| Nov 19, 2024 | $0.99 | $0.9411 | $0.0489 | 9,622.0 | +0.00% |
| Nov 18, 2024 | $0.997 | $0.9173 | $0.0798 | 37,848.0 | +2.06% |
| Nov 15, 2024 | $0.9897 | $0.9244 | $0.0654 | 34,944.0 | -2.02% |
| Nov 14, 2024 | $1.05 | $0.93 | $0.12 | 200,637.0 | +9.93% |
| Nov 13, 2024 | $0.965 | $0.8631 | $0.1019 | 14,074.0 | +0.95% |
| Nov 12, 2024 | $0.9921 | $0.862 | $0.1301 | 41,873.0 | -4.08% |
| Nov 11, 2024 | $0.9947 | $0.90 | $0.0947 | 33,301.0 | +4.76% |
| Nov 08, 2024 | $1.00 | $0.8517 | $0.1483 | 27,113.0 | -8.94% |
| Nov 07, 2024 | $1.01 | $0.8918 | $0.1182 | 55,123.0 | +1.56% |
| Nov 06, 2024 | $0.98 | $0.935 | $0.045 | 13,000.0 | -0.47% |
| Nov 05, 2024 | $0.969 | $0.923 | $0.046 | 21,117.0 | +3.71% |
| Nov 04, 2024 | $0.932 | $0.88 | $0.0519 | 9,604.0 | +5.68% |
| Nov 01, 2024 | $0.925 | $0.88 | $0.045 | 10,909.0 | -3.56% |
| Oct 31, 2024 | $0.93 | $0.84 | $0.09 | 29,341.0 | +1.39% |
| Oct 30, 2024 | $0.95 | $0.819 | $0.131 | 71,623.0 | +7.14% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.06 | $0.8517 | $0.2133 | 768,553.0 | +10.68% |
| Oct, 2024 | $1.10 | $0.819 | $0.281 | 621,863.0 | -13.10% |
| Sep, 2024 | $1.15 | $0.90 | $0.25 | 914,990.0 | +8.47% |
| 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% |
2.52%
0.85%
Cap:
|
Volume (24h):