Rego Payment Architectures, Inc. RPMT
0.35 USD -0.05 (-12.50%)
Regular-session close
0.35 Day range 0.3899
0.21 52-week range 1.47
- YTD
- +6.06%
- 1 year
- -7.89%
RPMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.38 | 0.39 | 0.35 | 0.39 | -0.01 | -2.52% | 23,500 |
| Nov 12, 2026 | 0.41 | 0.44 | 0.39 | 0.40 | -0.02 | -4.53% | 31,300 |
| Nov 11, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | -0.01 | -2.56% | 25,200 |
| Nov 10, 2026 | 0.40 | 0.44 | 0.40 | 0.43 | +0.02 | +5.13% | 63,100 |
| Nov 9, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | +0.02 | +4.07% | 27,500 |
| Nov 6, 2026 | 0.36 | 0.42 | 0.36 | 0.39 | +0.01 | +3.69% | 50,700 |
| Nov 5, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | -0.01 | -2.82% | 17,800 |
| Nov 4, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | +0.02 | +5.41% | 4,500 |
| Nov 3, 2026 | 0.36 | 0.39 | 0.36 | 0.37 | -0.01 | -1.86% | 47,000 |
| Nov 2, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | -0.01 | -3.33% | 129,400 |
| Oct 30, 2026 | 0.42 | 0.43 | 0.39 | 0.39 | -0.02 | -5.57% | 66,200 |
| Oct 29, 2026 | 0.42 | 0.43 | 0.39 | 0.41 | -0.01 | -2.36% | 107,100 |
| Oct 28, 2026 | 0.43 | 0.44 | 0.40 | 0.42 | 0.00 | +0.71% | 190,200 |
| Oct 27, 2026 | 0.47 | 0.47 | 0.42 | 0.42 | -0.05 | -10.45% | 19,800 |
| Oct 26, 2026 | 0.46 | 0.49 | 0.44 | 0.47 | -0.02 | -3.30% | 56,400 |
| Oct 23, 2026 | 0.49 | 0.49 | 0.46 | 0.49 | -0.01 | -2.02% | 76,800 |
| Oct 22, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | -0.01 | -2.75% | 57,900 |
| Oct 21, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | +0.02 | +3.25% | 110,100 |
| Oct 20, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | +0.01 | +2.49% | 228,700 |
| Oct 19, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | -0.01 | -2.83% | 34,600 |
| Oct 16, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | -0.03 | -4.81% | 9,300 |
| Oct 15, 2026 | 0.50 | 0.54 | 0.49 | 0.52 | 0.00 | -0.38% | 76,700 |
| Oct 14, 2026 | 0.54 | 0.55 | 0.44 | 0.52 | 0.00 | -0.57% | 77,300 |
| Oct 13, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | -0.03 | -4.55% | 3,500 |
| Oct 12, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | -0.01 | -1.61% | 6,800 |
| Oct 9, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | +0.01 | +1.64% | 1,200 |
| Oct 8, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 | +1.10% | 10,000 |
| Oct 7, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | +0.01 | +1.12% | 30,200 |
| Oct 6, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.00 | +0.37% | 21,600 |
| Oct 5, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | -0.01 | -2.55% | 16,700 |
| Oct 2, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | +0.06 | +12.02% | 24,500 |
| Oct 1, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | +0.05 | +11.59% | 18,600 |
| Sep 30, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 15,300 |
| Sep 29, 2026 | 0.44 | 0.47 | 0.44 | 0.44 | -0.03 | -6.58% | 7,200 |
| Sep 28, 2026 | 0.44 | 0.48 | 0.43 | 0.47 | +0.02 | +4.90% | 66,400 |
| Sep 25, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | +0.01 | +1.13% | 12,400 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 22,500 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | +0.01 | +2.07% | 9,300 |
| Sep 21, 2026 | 0.48 | 0.49 | 0.44 | 0.44 | -0.04 | -9.00% | 57,700 |
| Sep 18, 2026 | 0.46 | 0.49 | 0.45 | 0.48 | +0.01 | +3.02% | 10,200 |
| Sep 17, 2026 | 0.47 | 0.49 | 0.45 | 0.46 | -0.02 | -3.33% | 7,200 |
| Sep 16, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | -0.01 | -1.64% | 78,700 |
| Sep 15, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | +0.03 | +6.09% | 23,000 |
| Sep 14, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00 | +0.88% | 19,200 |
| Sep 11, 2026 | 0.42 | 0.47 | 0.42 | 0.46 | +0.01 | +1.33% | 61,900 |
| Sep 10, 2026 | 0.47 | 0.50 | 0.45 | 0.45 | -0.01 | -2.17% | 220,100 |
| Sep 9, 2026 | 0.50 | 0.51 | 0.45 | 0.46 | -0.03 | -7.07% | 260,700 |
| Sep 8, 2026 | 0.55 | 0.55 | 0.42 | 0.50 | -0.05 | -9.84% | 99,100 |
| Sep 4, 2026 | 0.57 | 0.58 | 0.53 | 0.55 | -0.03 | -5.83% | 44,300 |
| Sep 3, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | -0.02 | -2.51% | 16,800 |
| Sep 2, 2026 | 0.64 | 0.64 | 0.55 | 0.60 | -0.05 | -7.72% | 41,300 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.62 | 0.65 | -0.04 | -5.40% | 9,200 |
| Aug 31, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | +0.01 | +0.74% | 40,600 |
| Aug 28, 2026 | 0.66 | 0.74 | 0.65 | 0.68 | +0.02 | +3.03% | 139,300 |
| Aug 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | +0.30% | 1,500 |
| Aug 26, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.00 | -0.30% | 49,800 |
| Aug 25, 2026 | 0.60 | 0.67 | 0.60 | 0.66 | 0.00 | 0.00% | 65,300 |
| Aug 24, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | +0.02 | +3.29% | 79,600 |
| Aug 21, 2026 | 0.61 | 0.69 | 0.61 | 0.64 | +0.03 | +4.75% | 143,000 |
| Aug 20, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.00 | 0.00% | 29,200 |
| Aug 19, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | -0.03 | -3.94% | 55,500 |
| Aug 18, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | +0.04 | +6.37% | 2,100 |
| Aug 17, 2026 | 0.62 | 0.64 | 0.59 | 0.60 | -0.05 | -8.15% | 129,900 |
| Aug 14, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.00 | 0.00% | 50,400 |
65 days, newest first. Daily bars as drawn on the RPMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.