Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Rego Payment Architectures, Inc. (RPMT)

0.6030
-0.0001
(-0.02%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.65100.65100.59200.60300.603021,400
Apr 24, 20250.63000.64600.62600.62600.62607,100
Apr 23, 20250.61200.66000.61100.62500.625029,600
Apr 22, 20250.65000.69500.65000.65100.651011,600
Apr 21, 20250.71000.71000.61300.69000.690010,300
Apr 17, 20250.65100.71300.65000.69000.690053,100
Apr 16, 20250.62900.66200.60000.63600.636017,000
Apr 15, 20250.61000.68900.61000.68900.68905,600
Apr 14, 20250.65100.73000.58600.66000.660067,600
Apr 11, 20250.66900.75000.64200.73000.730012,000
Apr 10, 20250.70000.77700.68000.76000.760049,300
Apr 9, 20250.63700.68000.61000.68000.680053,900
Apr 8, 20250.63000.64200.61000.63000.630018,900
Apr 7, 20250.61000.61500.61000.61500.6150500
Apr 4, 20250.68500.69000.44000.60600.6060133,000
Apr 3, 20250.70000.70400.68600.68800.688031,900
Apr 2, 20250.68600.71000.68000.70600.7060101,200
Apr 1, 20250.72000.75000.70000.74000.740011,100
Mar 31, 20250.75000.78000.71300.72000.720022,900
Mar 28, 20250.72700.77900.72700.74900.749030,200
Mar 27, 20250.76000.79000.73000.74000.740034,800
Mar 26, 20250.80000.80000.80000.80000.8000700
Mar 25, 20250.74500.82000.74500.80000.800056,800
Mar 24, 20250.76300.81000.70000.74500.745045,400
Mar 21, 20250.78000.78000.74300.78000.78002,400
Mar 20, 20250.78500.81000.78500.81000.81001,700
Mar 19, 20250.80000.80000.78300.79200.79206,400
Mar 18, 20250.80000.84000.77000.81200.812022,400
Mar 17, 20250.80000.84000.80000.82300.82306,500
Mar 14, 20250.80300.86000.80000.83000.830012,600
Mar 13, 20250.80000.86000.80000.86000.86004,500
Mar 12, 20250.76400.86000.76400.80000.800073,600
Mar 11, 20250.75000.80000.68500.80000.800044,700
Mar 10, 20250.77700.77700.70000.70000.700010,700
Mar 7, 20250.84000.84000.72000.76300.763057,700
Mar 6, 20250.80000.84000.75500.84000.840067,800
Mar 5, 20250.80000.81700.77000.81600.816078,300
Mar 4, 20250.86000.86000.80000.83000.830030,700
Mar 3, 20250.89900.89900.84500.86000.860015,200
Feb 28, 20250.86000.90000.79000.87300.873037,500
Feb 27, 20250.75000.88900.75000.88900.889022,800
Feb 26, 20250.80000.81000.75000.79000.790035,000
Feb 25, 20250.81000.81900.76000.80100.801011,900
Feb 24, 20250.82500.84000.75000.82900.8290133,500
Feb 21, 20250.89000.92800.87000.91900.919072,600
Feb 20, 20250.89300.93000.88500.89000.890034,900
Feb 19, 20250.91000.96000.84600.96000.9600103,600
Feb 18, 20250.88500.98000.88000.98000.9800151,400
Feb 14, 20250.90100.93700.89000.89800.89808,700
Feb 13, 20250.95000.95000.90000.93400.934015,300
Feb 12, 20250.92000.95000.86500.95000.950028,500
Feb 11, 20250.89300.94100.88000.94000.9400109,700
Feb 10, 20250.85900.88300.85500.88300.883016,000
Feb 7, 20250.84900.86100.84000.85100.85104,500
Feb 6, 20250.85900.86000.84300.85000.850094,700
Feb 5, 20250.86000.86100.84300.85800.858018,300
Feb 4, 20250.89900.89900.86000.86000.860027,100
Feb 3, 20250.86200.89000.84800.88600.886095,100
Jan 31, 20250.85000.86900.80700.86900.869069,000
Jan 30, 20250.87300.89900.85800.86000.860028,400
Jan 29, 20250.88000.90300.87100.87700.877034,600
Jan 28, 20250.93900.93900.88600.89000.890021,300
Jan 27, 20250.89700.92000.88300.89000.890044,200
Jan 24, 20250.90300.90400.86800.87500.875028,000
Jan 23, 20250.91000.92000.86600.90000.90004,900
Jan 22, 20250.90000.92000.86600.91900.919011,600
Jan 21, 20250.90000.92000.86700.90000.900015,900
Jan 17, 20250.92800.92800.88500.91000.91007,500
Jan 16, 20250.90400.94900.88500.91000.910016,200
Jan 15, 20250.92800.98000.91000.94000.940011,800
Jan 14, 20250.92100.95500.92100.92100.921012,100
Jan 13, 20250.98000.98200.96000.96000.960010,300
Jan 10, 20250.99000.99000.92100.99000.990026,800
Jan 8, 20250.97000.98300.96000.98300.983051,000
Jan 7, 20250.97800.98000.97000.98000.980023,400
Jan 6, 20250.96000.98000.85200.97000.9700225,300
Jan 3, 20250.96100.98000.96000.97000.970030,800
Jan 2, 20250.94300.99700.94000.99700.997065,400
Dec 31, 20240.91000.93900.86400.93900.939057,700
Dec 30, 20240.89300.96000.87600.91000.910060,000
Dec 27, 20240.95500.95500.92000.92300.923013,900
Dec 26, 20240.95000.98000.93000.93200.932020,900
Dec 24, 20240.94000.98000.94000.94000.940019,900
Dec 23, 20240.98000.98000.94000.97500.975024,400
Dec 20, 20240.97300.97300.96000.96000.96004,000
Dec 19, 20240.98000.98000.96100.96100.961015,900
Dec 18, 20240.96100.98000.96100.97500.975012,100
Dec 17, 20241.01001.01000.97300.97300.973023,300
Dec 16, 20240.99501.10000.97101.02001.0200143,100
Dec 13, 20241.02001.02000.95000.98000.9800105,900
Dec 12, 20241.01001.05000.95000.96100.9610223,100
Dec 11, 20241.03001.05000.99101.01801.0180224,300
Dec 10, 20240.97301.04000.97301.00001.0000112,400
Dec 9, 20240.99001.04000.99000.99000.990071,400
Dec 6, 20241.00001.00500.95000.98000.980095,100
Dec 5, 20241.02001.03001.00001.00501.005040,200
Dec 4, 20241.00701.03001.00001.03001.030067,100
Dec 3, 20241.00001.02500.99101.00001.000049,700
Dec 2, 20240.96501.10500.92101.00001.000093,300
Nov 29, 20241.00001.02000.95401.01001.010021,800
Nov 27, 20241.01401.04000.99001.01001.010048,000
Nov 26, 20240.98001.03000.97001.03001.030016,300
Nov 25, 20240.98801.04000.98801.00001.000015,100
Nov 22, 20240.97001.03000.97001.01001.010027,700
Nov 21, 20241.01001.06000.95101.01001.010078,100
Nov 20, 20240.99001.06500.99001.04001.040026,100
Nov 19, 20240.95800.99000.94100.99000.99009,600
Nov 18, 20240.96000.99700.91700.99000.990037,800
Nov 15, 20240.92400.99000.92400.97000.970034,900
Nov 14, 20240.98001.05000.93000.99000.9900200,600
Nov 13, 20240.86300.96500.86300.90100.901014,100
Nov 12, 20240.86200.99200.86200.89200.892041,900
Nov 11, 20240.90000.99500.90000.93000.930033,300
Nov 8, 20240.91901.00000.85200.88800.888027,100
Nov 7, 20240.92101.01000.89200.97500.975055,400
Nov 6, 20240.98000.98000.93500.96000.960013,000
Nov 5, 20240.92300.96900.92300.96500.965021,100
Nov 4, 20240.88000.93200.88000.93000.93009,600
Nov 1, 20240.90000.92500.88000.88000.880010,900
Oct 31, 20240.88000.93000.84000.91300.913029,300
Oct 30, 20240.83000.95000.81900.90000.900071,600
Oct 29, 20240.93101.00000.82000.84000.8400143,100
Oct 28, 20240.96500.98000.91100.91100.911028,100
Oct 25, 20240.98500.98500.95800.96000.960019,600
Oct 24, 20241.01801.04000.98000.98500.985022,200
Oct 23, 20241.03001.03001.02001.02001.02008,500
Oct 22, 20241.03401.06001.02001.03001.030022,200
Oct 21, 20241.00001.05001.00001.04001.040019,000
Oct 18, 20241.00001.09000.98601.08001.080034,100
Oct 17, 20241.00001.00000.97901.00001.000017,400
Oct 16, 20240.98201.09000.97101.01001.010032,000
Oct 15, 20240.97801.09000.97601.09001.090018,400
Oct 14, 20240.97600.99000.97000.97000.97005,700
Oct 11, 20240.97000.98000.97000.97000.97009,600
Oct 10, 20240.96100.99000.95500.97000.970033,500
Oct 9, 20240.99000.99800.95800.97000.970015,900
Oct 8, 20240.98000.99000.97000.99000.99007,600
Oct 7, 20240.98201.00300.97000.97000.970023,000
Oct 4, 20241.02801.02800.98701.00001.000027,100
Oct 3, 20241.09001.09001.03001.03001.03003,100
Oct 2, 20240.99001.10000.99001.08001.080026,600
Oct 1, 20241.03001.03001.00001.00001.00004,300
Sep 30, 20241.15001.15001.03001.05001.050015,600
Sep 27, 20241.00001.15000.96001.15001.150084,700
Sep 26, 20240.96001.00000.96001.00001.000041,200
Sep 25, 20240.97000.98300.95100.98000.980020,800
Sep 24, 20240.99001.01000.98000.98000.980027,300
Sep 23, 20240.99000.99000.97000.98000.98004,200
Sep 20, 20241.00001.01000.99001.00001.000019,500
Sep 19, 20240.98501.03000.98501.01001.010012,000
Sep 18, 20241.02001.02000.99001.00001.000031,000
Sep 17, 20241.00001.05000.98501.03001.030034,900
Sep 16, 20241.03001.03001.00301.00501.005012,100
Sep 13, 20241.00001.02200.96301.00001.000075,600
Sep 12, 20241.00001.01000.95201.01001.010023,500
Sep 11, 20241.01001.03001.00001.01001.010031,700
Sep 10, 20240.96001.01000.93101.00001.0000114,700
Sep 9, 20240.96501.01000.92001.00001.000096,000
Sep 6, 20240.93000.99000.93000.94000.940011,900
Sep 5, 20241.00001.01000.90000.93000.9300128,200
Sep 4, 20240.99001.01000.94001.01001.010091,500
Sep 3, 20240.97000.97200.92100.95000.950033,800
Aug 30, 20240.93500.97000.90100.96800.968044,100
Aug 29, 20240.95100.98900.90000.98900.989048,200
Aug 28, 20240.93100.99000.91100.94000.940031,600
Aug 27, 20240.95000.99000.95000.95000.950058,400
Aug 26, 20241.00001.00000.98000.98000.980013,900
Aug 23, 20240.96000.99300.96000.98000.980021,200
Aug 22, 20240.96000.97400.96000.97400.97402,000
Aug 21, 20240.98500.98900.94000.97900.97909,700
Aug 20, 20240.94001.00000.93000.96400.96408,900
Aug 19, 20241.00001.00000.97000.97000.97001,700
Aug 16, 20240.97001.00000.97000.98000.980020,000
Aug 15, 20240.93101.00000.93101.00001.000012,300
Aug 14, 20240.99000.99000.99000.99000.9900800
Aug 13, 20240.96000.96000.94500.96000.96004,400
Aug 12, 20240.98001.00000.98001.00001.000011,200
Aug 9, 20240.98701.03900.98700.99600.996013,900
Aug 8, 20240.94100.98700.93000.96700.967048,200
Aug 7, 20241.00001.00000.95000.95300.95308,700
Aug 6, 20241.03201.03400.99000.99000.99005,600
Aug 5, 20240.99001.07000.99001.00001.00006,100
Aug 2, 20240.99001.06000.99001.03001.030010,200
Aug 1, 20241.06001.06301.01201.04401.044023,300
Jul 31, 20241.05001.07000.98001.07001.070087,400
Jul 30, 20241.02001.08001.02001.07001.070073,200
Jul 29, 20241.00001.07000.95101.04001.040045,300
Jul 26, 20240.95501.03000.92101.00001.000053,100
Jul 25, 20240.94000.96000.94000.95000.950021,300
Jul 24, 20240.95000.98700.93000.95000.950012,700
Jul 23, 20240.95000.96000.92100.92100.921023,000
Jul 22, 20240.90000.97400.90000.95000.950041,300
Jul 19, 20240.98800.98800.90000.91600.916031,600
Jul 18, 20241.04001.07000.93000.93000.93008,400
Jul 17, 20240.96101.01500.96100.97000.97005,700
Jul 16, 20240.97001.10000.94700.97000.970039,600
Jul 15, 20240.93001.09000.93001.00001.000042,900
Jul 12, 20240.92000.95000.90000.93000.930019,000
Jul 11, 20240.89300.95000.89300.90000.900017,400
Jul 10, 20240.95000.95000.86400.89500.895061,500
Jul 9, 20240.91000.92000.88500.92000.920031,800
Jul 8, 20240.90000.95000.87400.90000.900039,200
Jul 5, 20240.95000.95000.89500.92000.920042,000
Jul 3, 20240.90000.94700.90000.94700.947027,900
Jul 2, 20240.88000.92000.86500.92000.920024,000
Jul 1, 20240.80300.88000.80300.82000.820056,100
Jun 28, 20240.86000.86000.82000.82000.820061,700
Jun 27, 20240.94400.94400.86000.87000.870045,600
Jun 26, 20240.95000.95700.93000.93000.930017,200
Jun 25, 20240.99001.00000.97001.00001.00008,600
Jun 24, 20241.00001.03000.99001.00001.000025,200
Jun 21, 20241.06001.07001.00001.00001.000017,900
Jun 20, 20241.12001.12001.00001.05001.050070,100
Jun 18, 20240.97201.14000.97201.12001.120053,900
Jun 17, 20241.00001.00000.96000.98000.980021,400
Jun 14, 20240.92301.00000.92301.00001.000023,800
Jun 13, 20241.01001.01000.91500.92900.929065,000
Jun 12, 20241.00001.11000.96001.03001.0300134,200
Jun 11, 20240.96001.00000.96001.00001.000023,600
Jun 10, 20240.99000.99300.96500.99000.990017,800
Jun 7, 20240.95600.95600.92000.92000.920017,000
Jun 6, 20240.97000.97000.94500.95500.955020,200
Jun 5, 20240.96000.98000.95000.96000.960013,600
Jun 4, 20241.00001.00000.97000.97000.9700184,600
Jun 3, 20241.00001.00000.96001.00001.000036,700
May 31, 20240.96400.99000.95000.97000.970038,900
May 30, 20240.98500.99000.92000.95900.959017,900
May 29, 20241.02001.02000.97000.99000.99006,100
May 28, 20240.98501.02000.98501.00001.000020,100
May 24, 20240.97001.08000.95000.97000.970048,800
May 23, 20241.10001.10000.97000.97000.970023,300
May 22, 20241.10001.16001.05001.05001.050031,700
May 21, 20241.14001.16001.07001.09001.090050,400
May 20, 20240.98501.20000.97801.12001.1200102,500
May 17, 20241.02001.10000.98001.00001.000034,500
May 16, 20241.03001.06001.02501.02501.025016,000
May 15, 20241.04001.05000.98001.03001.0300100,100
May 14, 20241.01001.06000.95100.99100.9910115,400
May 13, 20241.08001.09001.04001.06001.060057,900
May 10, 20241.14001.15001.06001.07001.070048,600
May 9, 20241.10001.13001.07001.13001.130022,300
May 8, 20241.11001.11001.07001.10001.10007,800
May 7, 20241.12001.16001.09001.09001.090018,200
May 6, 20241.12001.17001.10001.10001.100023,000
May 3, 20241.15001.19001.06001.15001.150080,100
May 2, 20241.15001.20001.09001.15001.150040,400
May 1, 20241.09801.15001.09001.15001.150018,200
Apr 30, 20241.12001.12501.08001.08001.080029,100
Apr 29, 20241.11001.15001.09501.11001.110033,300
Apr 26, 20241.16001.18001.04001.11001.110026,600

Related Tickers

FINR Fintech Scion Limited
0.0700
0.00%
 
SKKY Skkynet Cloud Systems, Inc.
0.9500
+0.01%
 
LIDRW AEye, Inc.
0.0576
0.00%
 
CLOQ Cyberloq Technologies, Inc.
0.3000
-9.09%
 
WHEN World Health Energy Holdings, Inc.
0.0002
+50.00%
 
SDCH SideChannel, Inc.
0.0410
+0.74%
 
CYBE.V CyberCatch Holdings, Inc.
1.0000
+2.04%
 
PKKFF Tenet Fintech Group Inc.
0.0240
+13.74%
 
CINT CI&T Inc.
5.55
+4.52%
 
NBVA.V Nubeva Technologies Ltd.
0.0850
-19.05%