Other OTC - Delayed Quote • USD
Rego Payment Architectures, Inc. (RPMT)
At close: May 15 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 1.0400 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 100,100 |
| May 14, 2024 | 1.0100 | 1.0600 | 0.9510 | 0.9910 | 0.9910 | 115,400 |
| May 13, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 57,900 |
| May 10, 2024 | 1.1400 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 48,600 |
| May 9, 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 22,300 |
| May 8, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 7,800 |
| May 7, 2024 | 1.1200 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 18,200 |
| May 6, 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 23,000 |
| May 3, 2024 | 1.1500 | 1.1900 | 1.0600 | 1.1500 | 1.1500 | 80,100 |
| May 2, 2024 | 1.1500 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 40,400 |
| May 1, 2024 | 1.0980 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 18,200 |
| Apr 30, 2024 | 1.1200 | 1.1250 | 1.0800 | 1.0800 | 1.0800 | 29,100 |
| Apr 29, 2024 | 1.1100 | 1.1500 | 1.0950 | 1.1100 | 1.1100 | 33,300 |
| Apr 26, 2024 | 1.1600 | 1.1800 | 1.0400 | 1.1100 | 1.1100 | 26,600 |
| Apr 25, 2024 | 1.0100 | 1.2150 | 0.9600 | 1.1700 | 1.1700 | 47,800 |
| Apr 24, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 46,400 |
| Apr 23, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 43,400 |
| Apr 22, 2024 | 1.0930 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 45,300 |
| Apr 19, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 12,700 |
| Apr 18, 2024 | 1.0900 | 1.1330 | 1.0700 | 1.1330 | 1.1330 | 39,300 |
| Apr 17, 2024 | 1.0840 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 5,100 |
| Apr 16, 2024 | 1.1020 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
| Apr 15, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 39,500 |
| Apr 12, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 2,400 |
| Apr 11, 2024 | 1.2180 | 1.2400 | 1.1800 | 1.2230 | 1.2230 | 29,500 |
| Apr 10, 2024 | 1.2300 | 1.2400 | 1.1300 | 1.2150 | 1.2150 | 17,200 |
| Apr 9, 2024 | 1.1400 | 1.2400 | 1.0400 | 1.2400 | 1.2400 | 86,000 |
| Apr 8, 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1430 | 1.1430 | 30,100 |
| Apr 5, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 8,700 |
| Apr 4, 2024 | 0.9800 | 1.2700 | 0.9400 | 1.2300 | 1.2300 | 63,700 |
| Apr 3, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,700 |
| Apr 2, 2024 | 1.1500 | 1.2300 | 1.0400 | 1.1800 | 1.1800 | 10,300 |
| Apr 1, 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 10,500 |
| Mar 28, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0550 | 1.0550 | 9,200 |
| Mar 27, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 15,700 |
| Mar 26, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 34,600 |
| Mar 25, 2024 | 1.0800 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 42,000 |
| Mar 22, 2024 | 1.0100 | 1.1750 | 0.9110 | 1.0500 | 1.0500 | 154,800 |
| Mar 21, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Mar 20, 2024 | 1.2500 | 1.2900 | 1.0900 | 1.2900 | 1.2900 | 66,000 |
| Mar 19, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 29,200 |
| Mar 18, 2024 | 1.2500 | 1.3900 | 1.0300 | 1.2900 | 1.2900 | 24,600 |
| Mar 15, 2024 | 1.1510 | 1.1800 | 1.1220 | 1.1800 | 1.1800 | 1,200 |
| Mar 14, 2024 | 1.0000 | 1.2000 | 0.9000 | 1.1900 | 1.1900 | 90,000 |
| Mar 13, 2024 | 1.0200 | 1.0400 | 0.8700 | 1.0000 | 1.0000 | 58,700 |
| Mar 12, 2024 | 1.0800 | 1.1000 | 0.7860 | 1.0200 | 1.0200 | 96,000 |
| Mar 11, 2024 | 1.1350 | 1.3330 | 1.0200 | 1.1200 | 1.1200 | 46,200 |
| Mar 8, 2024 | 1.1500 | 1.2500 | 1.0400 | 1.1500 | 1.1500 | 77,700 |
| Mar 7, 2024 | 1.2540 | 1.2540 | 1.1100 | 1.1700 | 1.1700 | 48,800 |
| Mar 6, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 43,200 |
| Mar 5, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 56,000 |
| Mar 4, 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3150 | 1.3150 | 95,000 |
| Mar 1, 2024 | 1.4230 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 11,500 |
| Feb 29, 2024 | 1.3800 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 17,800 |
| Feb 28, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 7,600 |
| Feb 27, 2024 | 1.3900 | 1.4600 | 1.3730 | 1.4300 | 1.4300 | 33,100 |
| Feb 26, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 70,200 |
| Feb 23, 2024 | 1.4600 | 1.4900 | 1.3300 | 1.4700 | 1.4700 | 53,200 |
| Feb 22, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 26,200 |
| Feb 21, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 25,800 |
| Feb 20, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 25,500 |
| Feb 16, 2024 | 1.4200 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 18,800 |
| Feb 15, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 89,100 |
| Feb 14, 2024 | 1.4300 | 1.4500 | 1.3100 | 1.3750 | 1.3750 | 93,100 |
| Feb 13, 2024 | 1.4750 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 7,600 |
| Feb 12, 2024 | 1.4500 | 1.5000 | 1.4350 | 1.4900 | 1.4900 | 46,700 |
| Feb 9, 2024 | 1.4200 | 1.5000 | 1.3800 | 1.4500 | 1.4500 | 20,000 |
| Feb 8, 2024 | 1.4100 | 1.4320 | 1.3900 | 1.4000 | 1.4000 | 20,900 |
| Feb 7, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 40,000 |
| Feb 6, 2024 | 1.4700 | 1.4700 | 1.4160 | 1.4600 | 1.4600 | 25,600 |
| Feb 5, 2024 | 1.2100 | 1.5000 | 1.2100 | 1.4580 | 1.4580 | 17,700 |
| Feb 2, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 19,300 |
| Feb 1, 2024 | 1.4750 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 30,600 |
| Jan 31, 2024 | 1.5050 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 69,100 |
| Jan 30, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 14,300 |
| Jan 29, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 30,500 |
| Jan 26, 2024 | 1.4600 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 60,300 |
| Jan 25, 2024 | 1.4700 | 1.4850 | 1.4300 | 1.4850 | 1.4850 | 52,500 |
| Jan 24, 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 132,800 |
| Jan 23, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 19,500 |
| Jan 22, 2024 | 1.3900 | 1.4900 | 1.3700 | 1.4480 | 1.4480 | 47,300 |
| Jan 19, 2024 | 1.4100 | 1.4900 | 1.3800 | 1.3950 | 1.3950 | 37,700 |
| Jan 18, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 12,800 |
| Jan 17, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 34,400 |
| Jan 16, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 37,400 |
| Jan 12, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 19,600 |
| Jan 11, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 47,700 |
| Jan 10, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 53,400 |
| Jan 9, 2024 | 1.4900 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 23,700 |
| Jan 8, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 154,000 |
| Jan 5, 2024 | 1.4800 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 61,300 |
| Jan 4, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 34,700 |
| Jan 3, 2024 | 1.4050 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 48,100 |
| Jan 2, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 24,200 |
| Dec 29, 2023 | 1.4100 | 1.4790 | 1.4000 | 1.4790 | 1.4790 | 8,000 |
| Dec 28, 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 36,200 |
| Dec 27, 2023 | 1.4200 | 1.4250 | 1.3900 | 1.3920 | 1.3920 | 24,600 |
| Dec 26, 2023 | 1.4200 | 1.4410 | 1.4200 | 1.4400 | 1.4400 | 26,600 |
| Dec 22, 2023 | 1.5000 | 1.5000 | 1.2700 | 1.4400 | 1.4400 | 75,500 |
| Dec 21, 2023 | 1.4800 | 1.5130 | 1.4800 | 1.5100 | 1.5100 | 20,100 |
| Dec 20, 2023 | 1.5300 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 31,900 |
| Dec 19, 2023 | 1.4600 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 34,200 |
| Dec 18, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 30,000 |
| Dec 15, 2023 | 1.5200 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 44,500 |
| Dec 14, 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 63,500 |
| Dec 13, 2023 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 3,300 |
| Dec 12, 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 24,100 |
| Dec 11, 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5710 | 1.5710 | 76,900 |
| Dec 8, 2023 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 21,600 |
| Dec 7, 2023 | 1.6000 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 65,800 |
| Dec 6, 2023 | 1.6500 | 1.6500 | 1.4600 | 1.6000 | 1.6000 | 93,500 |
| Dec 5, 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 60,300 |
| Dec 4, 2023 | 1.5900 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 18,000 |
| Dec 1, 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 36,600 |
| Nov 30, 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5710 | 1.5710 | 78,200 |
| Nov 29, 2023 | 1.5200 | 1.5880 | 1.5200 | 1.5700 | 1.5700 | 56,400 |
| Nov 28, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 100,000 |
| Nov 27, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 163,400 |
| Nov 24, 2023 | 1.4000 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 94,000 |
| Nov 22, 2023 | 1.4400 | 1.5100 | 1.4160 | 1.4400 | 1.4400 | 14,900 |
| Nov 21, 2023 | 1.4300 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 57,600 |
| Nov 20, 2023 | 1.5200 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 68,400 |
| Nov 17, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 10,500 |
| Nov 16, 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 13,400 |
| Nov 15, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 21,000 |
| Nov 14, 2023 | 1.4800 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 12,600 |
| Nov 13, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 25,800 |
| Nov 10, 2023 | 1.5100 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 44,300 |
| Nov 9, 2023 | 1.5600 | 1.6050 | 1.4700 | 1.5120 | 1.5120 | 24,000 |
| Nov 8, 2023 | 1.5200 | 1.5800 | 1.4800 | 1.5550 | 1.5550 | 109,600 |
| Nov 7, 2023 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 22,700 |
| Nov 6, 2023 | 1.5500 | 1.5850 | 1.5500 | 1.5600 | 1.5600 | 58,800 |
| Nov 3, 2023 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 20,900 |
| Nov 2, 2023 | 1.5400 | 1.5510 | 1.4400 | 1.5100 | 1.5100 | 56,100 |
| Nov 1, 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 1,200 |
| Oct 31, 2023 | 1.4900 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 19,400 |
| Oct 30, 2023 | 1.4500 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 20,400 |
| Oct 27, 2023 | 1.5800 | 1.5800 | 1.3800 | 1.5400 | 1.5400 | 56,600 |
| Oct 26, 2023 | 1.5700 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 37,200 |
| Oct 25, 2023 | 1.5600 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 37,400 |
| Oct 24, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 48,100 |
| Oct 23, 2023 | 1.6300 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 20,000 |
| Oct 20, 2023 | 1.6300 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 47,700 |
| Oct 19, 2023 | 1.6050 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 48,500 |
| Oct 18, 2023 | 1.6050 | 1.6050 | 1.5500 | 1.5900 | 1.5900 | 41,600 |
| Oct 17, 2023 | 1.6800 | 1.6900 | 1.5200 | 1.6200 | 1.6200 | 379,500 |
| Oct 16, 2023 | 1.5100 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 150,700 |
| Oct 13, 2023 | 1.5700 | 1.5700 | 1.4200 | 1.4800 | 1.4800 | 56,800 |
| Oct 12, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 26,500 |
| Oct 11, 2023 | 1.4800 | 1.5700 | 1.4500 | 1.5150 | 1.5150 | 50,200 |
| Oct 10, 2023 | 1.4900 | 1.5210 | 1.3800 | 1.4900 | 1.4900 | 104,800 |
| Oct 9, 2023 | 1.4000 | 1.5000 | 1.3720 | 1.5000 | 1.5000 | 73,300 |
| Oct 6, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 72,500 |
| Oct 5, 2023 | 1.3700 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 148,300 |
| Oct 4, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 32,000 |
| Oct 3, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 78,300 |
| Oct 2, 2023 | 1.4200 | 1.4300 | 1.3980 | 1.4200 | 1.4200 | 17,600 |
| Sep 29, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 92,200 |
| Sep 28, 2023 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 34,000 |
| Sep 27, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 73,400 |
| Sep 26, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 89,200 |
| Sep 25, 2023 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 56,300 |
| Sep 22, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 5,500 |
| Sep 21, 2023 | 1.4200 | 1.4200 | 1.2800 | 1.3800 | 1.3800 | 40,300 |
| Sep 20, 2023 | 1.3800 | 1.4300 | 1.3300 | 1.4200 | 1.4200 | 24,900 |
| Sep 19, 2023 | 1.3900 | 1.3900 | 1.3250 | 1.3700 | 1.3700 | 17,400 |
| Sep 18, 2023 | 1.4100 | 1.4100 | 1.3650 | 1.3650 | 1.3650 | 8,200 |
| Sep 15, 2023 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 7,000 |
| Sep 14, 2023 | 1.3500 | 1.4080 | 1.3500 | 1.4000 | 1.4000 | 9,700 |
| Sep 13, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 200 |
| Sep 12, 2023 | 1.3200 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 11,300 |
| Sep 11, 2023 | 1.4100 | 1.4200 | 1.2900 | 1.3600 | 1.3600 | 12,800 |
| Sep 8, 2023 | 1.3700 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 15,300 |
| Sep 7, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 24,700 |
| Sep 6, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 10,600 |
| Sep 5, 2023 | 1.4200 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 30,800 |
| Sep 1, 2023 | 1.4000 | 1.4140 | 1.3800 | 1.4000 | 1.4000 | 15,300 |
| Aug 31, 2023 | 1.4200 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 8,300 |
| Aug 30, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 31,000 |
| Aug 29, 2023 | 1.3900 | 1.4600 | 1.3500 | 1.4530 | 1.4530 | 53,500 |
| Aug 28, 2023 | 1.3000 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 41,200 |
| Aug 25, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 43,600 |
| Aug 24, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.3150 | 1.3150 | 29,400 |
| Aug 23, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 37,100 |
| Aug 22, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 9,600 |
| Aug 21, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 10,700 |
| Aug 18, 2023 | 1.3100 | 1.3900 | 1.2000 | 1.3900 | 1.3900 | 28,100 |
| Aug 17, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 26,600 |
| Aug 16, 2023 | 1.4900 | 1.5000 | 1.3900 | 1.4210 | 1.4210 | 23,500 |
| Aug 15, 2023 | 1.5000 | 1.5100 | 1.2900 | 1.4900 | 1.4900 | 27,900 |
| Aug 14, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 31,800 |
| Aug 11, 2023 | 1.5600 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 68,600 |
| Aug 10, 2023 | 1.5900 | 1.6050 | 1.5400 | 1.5580 | 1.5580 | 62,400 |
| Aug 9, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 81,200 |
| Aug 8, 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 59,900 |
| Aug 7, 2023 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 225,300 |
| Aug 4, 2023 | 1.5000 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 185,700 |
| Aug 3, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 501,000 |
| Aug 2, 2023 | 1.4000 | 1.5900 | 1.4000 | 1.5000 | 1.5000 | 237,100 |
| Aug 1, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 130,700 |
| Jul 31, 2023 | 1.2000 | 1.3300 | 1.1800 | 1.3300 | 1.3300 | 45,700 |
| Jul 28, 2023 | 1.2200 | 1.3200 | 1.1900 | 1.2560 | 1.2560 | 103,400 |
| Jul 27, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 63,800 |
| Jul 26, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 135,200 |
| Jul 25, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1900 | 1.1900 | 36,900 |
| Jul 24, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.1710 | 1.1710 | 44,200 |
| Jul 21, 2023 | 1.2000 | 1.2270 | 1.1700 | 1.1800 | 1.1800 | 119,400 |
| Jul 20, 2023 | 1.2500 | 1.2500 | 1.1970 | 1.1970 | 1.1970 | 34,600 |
| Jul 19, 2023 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 102,900 |
| Jul 18, 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 14,800 |
| Jul 17, 2023 | 1.2930 | 1.2930 | 1.2500 | 1.2800 | 1.2800 | 8,600 |
| Jul 14, 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 58,400 |
| Jul 13, 2023 | 1.3050 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 18,800 |
| Jul 12, 2023 | 1.3200 | 1.3300 | 1.2950 | 1.2950 | 1.2950 | 17,300 |
| Jul 11, 2023 | 1.2400 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 188,000 |
| Jul 10, 2023 | 1.2300 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 82,200 |
| Jul 7, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 69,000 |
| Jul 6, 2023 | 1.3100 | 1.3300 | 1.2500 | 1.2550 | 1.2550 | 39,100 |
| Jul 5, 2023 | 1.3350 | 1.3500 | 1.2600 | 1.2950 | 1.2950 | 44,200 |
| Jul 3, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 6,100 |
| Jun 30, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 11,900 |
| Jun 29, 2023 | 1.2100 | 1.3400 | 1.2000 | 1.3200 | 1.3200 | 58,900 |
| Jun 28, 2023 | 1.2600 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 64,600 |
| Jun 27, 2023 | 1.2680 | 1.2770 | 1.2300 | 1.2700 | 1.2700 | 21,100 |
| Jun 26, 2023 | 1.2400 | 1.2950 | 1.2400 | 1.2800 | 1.2800 | 9,100 |
| Jun 23, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 54,100 |
| Jun 22, 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 33,700 |
| Jun 21, 2023 | 1.3700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 59,500 |
| Jun 20, 2023 | 1.3600 | 1.3900 | 1.2800 | 1.3100 | 1.3100 | 34,100 |
| Jun 16, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3410 | 1.3410 | 35,100 |
| Jun 15, 2023 | 1.2800 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 59,300 |
| Jun 14, 2023 | 1.3200 | 1.3900 | 1.2300 | 1.2400 | 1.2400 | 131,400 |
| Jun 13, 2023 | 1.3000 | 1.4150 | 1.2900 | 1.3600 | 1.3600 | 89,200 |
| Jun 12, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 8,100 |
| Jun 9, 2023 | 1.2250 | 1.2800 | 1.2250 | 1.2700 | 1.2700 | 30,400 |
| Jun 8, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2130 | 1.2130 | 86,800 |
| Jun 7, 2023 | 1.2500 | 1.2700 | 1.1800 | 1.2280 | 1.2280 | 28,100 |
| Jun 6, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 30,100 |
| Jun 5, 2023 | 1.2600 | 1.3100 | 1.2150 | 1.2700 | 1.2700 | 61,800 |
| Jun 2, 2023 | 1.3400 | 1.3400 | 1.1700 | 1.3000 | 1.3000 | 48,800 |
| Jun 1, 2023 | 1.2100 | 1.3700 | 1.2100 | 1.3300 | 1.3300 | 58,000 |
| May 31, 2023 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 31,500 |
| May 30, 2023 | 1.1700 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 39,300 |
| May 26, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 9,200 |
| May 25, 2023 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 56,300 |
| May 24, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 19,800 |
| May 23, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 22,600 |
| May 22, 2023 | 1.2300 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 9,200 |
| May 19, 2023 | 1.2400 | 1.2400 | 1.1580 | 1.2300 | 1.2300 | 8,000 |
| May 18, 2023 | 1.1700 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 43,100 |
| May 17, 2023 | 1.2700 | 1.2700 | 1.1800 | 1.2280 | 1.2280 | 28,600 |
| May 16, 2023 | 1.1500 | 1.2800 | 1.1500 | 1.2700 | 1.2700 | 29,200 |
Related Tickers
RVYL Ryvyl Inc.
1.5200
+10.14%
PAY.TO Payfare Inc.
6.56
-1.94%
BAND Bandwidth Inc.
22.39
+2.47%
DOCN DigitalOcean Holdings, Inc.
38.77
-1.60%
BKKT Bakkt Holdings, Inc.
12.18
+9.24%
DBX Dropbox, Inc.
23.86
-0.67%
CFLT Confluent, Inc.
31.87
+3.91%
AKAM Akamai Technologies, Inc.
95.98
+3.06%
NET Cloudflare, Inc.
74.25
+1.23%
PATH UiPath Inc.
20.74
+2.67%