Rego Payment Architectures, Inc.
RPMTOTCTechnology● Active
$0.87
$-0.07(-7.45%)
Market Cap$118830171
P/E Ratio—
52W High$1.47
52W Low$0.21
Rego Payment Architectures, Inc.（RPMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rpmt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.81
Nov 8, 2022
-51.9% from here
5-Year Low5Y
$0.2100
Apr 2, 2026
+314.3% from low
IPO Priceadj.
—
Nov 15, 2010
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RPMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 47K | -5.43% |
| Jun 5, 2026 | $0.94 | $0.97 | $0.90 | $0.94 | $0.94 | 39K | +0.00% |
| Jun 4, 2026 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 11K | +0.00% |
| Jun 3, 2026 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 31K | +2.69% |
| Jun 2, 2026 | $0.98 | $0.99 | $0.94 | $0.96 | $0.96 | 142K | -2.04% |
| Jun 1, 2026 | $0.92 | $0.98 | $0.90 | $0.93 | $0.93 | 89K | +1.09% |
| May 29, 2026 | $0.93 | $0.93 | $0.88 | $0.92 | $0.92 | 170K | -1.26% |
| May 28, 2026 | $0.86 | $0.93 | $0.86 | $0.93 | $0.93 | 62K | +7.32% |
| May 27, 2026 | $0.84 | $0.89 | $0.79 | $0.84 | $0.84 | 46K | +0.16% |
| May 26, 2026 | $0.90 | $0.91 | $0.82 | $0.89 | $0.89 | 91K | -1.11% |
| May 22, 2026 | $0.85 | $0.90 | $0.84 | $0.87 | $0.87 | 199K | +2.36% |
| May 21, 2026 | $0.80 | $0.85 | $0.77 | $0.81 | $0.81 | 68K | +1.87% |
| May 20, 2026 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 63K | +1.40% |
| May 19, 2026 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 51K | +2.18% |
| May 18, 2026 | $0.67 | $0.86 | $0.67 | $0.80 | $0.80 | 110K | +20.30% |
| May 15, 2026 | $0.61 | $0.68 | $0.61 | $0.67 | $0.67 | 128K | +10.25% |
| May 14, 2026 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 38K | +3.83% |
| May 13, 2026 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 18K | -1.70% |
| May 12, 2026 | $0.56 | $0.61 | $0.54 | $0.57 | $0.57 | 198K | +0.92% |
| May 11, 2026 | $0.69 | $0.69 | $0.58 | $0.58 | $0.58 | 132K | -15.58% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · RPMT
Jan 1 → Dec 31 · 6 years2026+149.5%$0.35 → $0.87
+149.5%
2025-65.0%$0.94 → $0.33
-65.0%
2024-36.1%$1.47 → $0.94
-36.1%
2023+13.0%$1.31 → $1.48
+13.0%
2022+97.2%$0.63 → $1.25
+97.2%
2021-36.4%$0.97 → $0.62
-36.4%
Best Year2026 · +149.5%
Worst Year2025 · -65.0%
Positive Years3 / 6
Avg Annual Return+20.3%
6Y Total Return-10.8%
6Y CAGR~-1.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Rego Payment Architectures, Inc.（RPMT）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RPMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RPMT 历史股价FMP 日线复权 OHLCV