Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

0.9700 +0.0110 (+1.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2300 0.2910 0.2300 0.2910 24,243 +0.00(+1.39%)
Jan 30, 2018 0.2500 0.2870 0.2500 0.2870 20,500 -0.01(-4.33%)
Jan 29, 2018 0.3950 0.3950 0.3000 0.3000 58,416 -0.00(-0.33%)
Jan 26, 2018 0.3490 0.3490 0.2500 0.3010 20,284 +0.05(+20.40%)
Jan 25, 2018 0.2501 0.2830 0.2500 0.2500 35,700 -0.00(-0.48%)
Jan 24, 2018 0.2515 0.2950 0.2512 0.2512 11,100 -0.04(-13.68%)
Jan 23, 2018 0.2800 0.3200 0.2711 0.2910 18,375 -0.02(-6.13%)
Jan 22, 2018 0.3100 0.3100 0.3100 0.3100 2,000 -0.03(-8.82%)
Jan 19, 2018 0.3200 0.3400 0.3200 0.3400 17,870 +0.01(+3.03%)
Jan 18, 2018 0.2626 0.3500 0.2600 0.3300 98,382 +0.05(+17.90%)
Jan 17, 2018 0.2500 0.2890 0.2500 0.2799 27,085 -0.01(-3.15%)
Jan 16, 2018 0.2500 0.2970 0.2500 0.2890 8,207 -0.01(-2.69%)
Jan 12, 2018 0.2970 0.2970 0.2970 0 +0.03(+10.41%)
Jan 11, 2018 0.2589 0.2690 0.2589 0.2690 7,523 -0.01(-3.24%)
Jan 10, 2018 0.2173 0.2780 0.2100 0.2780 4,000 +0.04(+16.76%)
Jan 09, 2018 0.2500 0.2520 0.1700 0.2381 25,876 -0.02(-8.07%)
Jan 08, 2018 0.2590 0.2590 0.2400 0.2590 4,890 +0.00(+0.00%)
Jan 05, 2018 0.2314 0.2590 0.2101 0.2590 23,750 +0.03(+12.61%)
Jan 04, 2018 0.2240 0.2300 0.2200 0.2300 20,833 -0.01(-4.17%)
Jan 03, 2018 0.2400 0.2400 0.2255 0.2400 56,917 +0.03(+14.29%)
Jan 02, 2018 0.2400 0.2650 0.2010 0.2100 112,128 -0.03(-12.50%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Dec 28, 2017 0.2410 0.2600 0.2010 0.2050 71,050 -0.08(-26.79%)
Dec 27, 2017 0.2701 0.3000 0.2701 0.2800 109,040 +0.01(+3.67%)
Dec 26, 2017 0.2800 0.3000 0.2701 0.2701 7,099 -0.02(-6.86%)
Dec 22, 2017 0.2899 0.2900 0.2700 0.2900 46,200 +0.00(+0.03%)
Dec 21, 2017 0.3000 0.3000 0.2502 0.2899 43,740 +0.04(+15.91%)
Dec 20, 2017 0.2055 0.3000 0.2055 0.2501 31,449 +0.03(+13.68%)
Dec 19, 2017 0.3250 0.3500 0.2000 0.2200 147,161 -0.13(-37.14%)
Dec 18, 2017 0.4150 0.4150 0.3499 0.3500 155,360 +0.02(+6.06%)
Dec 15, 2017 0.3400 0.3900 0.2300 0.3300 24,966 -0.01(-2.94%)
Dec 14, 2017 0.3500 0.3750 0.2900 0.3400 46,307 -0.03(-8.11%)
Dec 13, 2017 0.4100 0.4100 0.3700 0.3700 72,000 -0.03(-7.50%)
Dec 12, 2017 0.4000 0.4000 0.4000 0.4000 600 -0.02(-4.76%)
Dec 11, 2017 0.4000 0.4200 0.3650 0.4200 17,390 +0.02(+5.00%)
Dec 08, 2017 0.4200 0.4200 0.4000 0.4000 35,274 -0.02(-4.76%)
Dec 07, 2017 0.4200 0.4200 0.4000 0.4200 41,250 +0.02(+5.00%)
Dec 06, 2017 0.3250 0.4400 0.3250 0.4000 57,009 +0.04(+11.11%)
Dec 05, 2017 0.3500 0.4000 0.3210 0.3600 36,037 -0.04(-10.00%)
Dec 04, 2017 0.4000 0.4000 0.3999 0.4000 12,327 +0.04(+11.11%)
Dec 01, 2017 0.3050 0.4300 0.3050 0.3600 58,450 +0.07(+22.45%)
Nov 30, 2017 0.2670 0.3040 0.2670 0.2940 39,741 +0.01(+5.00%)
Nov 29, 2017 0.2450 0.3000 0.2450 0.2800 55,599 +0.01(+3.70%)
Nov 28, 2017 0.2700 0.2900 0.2506 0.2700 48,864 +0.01(+1.96%)
Nov 27, 2017 0.2600 0.3500 0.2100 0.2648 177,353 +0.00(+1.85%)
Nov 24, 2017 0.2480 0.2600 0.2480 0.2600 30,000 +0.03(+13.04%)
Nov 22, 2017 0.1819 0.2324 0.1819 0.2300 21,970 +0.00(+0.00%)
Nov 21, 2017 0.1900 0.2300 0.1900 0.2300 51,159 -0.02(-7.63%)
Nov 20, 2017 0.1900 0.2490 0.1705 0.2490 38,187 +0.09(+55.62%)
Nov 17, 2017 0.1650 0.1850 0.1600 0.1600 20,000 -0.03(-15.79%)
Nov 16, 2017 0.1700 0.1900 0.1610 0.1900 21,825 +0.02(+11.76%)
Nov 15, 2017 0.1970 0.2500 0.1655 0.1700 60,850 +0.00(+0.00%)
Nov 14, 2017 0.1850 0.1850 0.1700 0.1700 46,300 -0.00(-0.58%)
Nov 13, 2017 0.1898 0.1898 0.1710 0.1710 34,500 +0.02(+10.32%)
Nov 10, 2017 0.1750 0.1750 0.1550 0.1550 9,510 +0.01(+3.33%)
Nov 09, 2017 0.1990 0.1990 0.1500 0.1500 25,000 -0.05(-24.96%)
Nov 06, 2017 0.1999 0.1999 0.1999 50 -0.02(-8.68%)
Nov 03, 2017 0.1970 0.2190 0.1900 0.2189 85,473 +0.02(+10.56%)
Nov 02, 2017 0.1980 0.1980 0.1980 0.1980 1,000 +0.06(+41.33%)
Nov 01, 2017 0.1600 0.1600 0.1401 0.1401 40,500 -0.02(-12.44%)
Oct 31, 2017 0.1600 0.1600 0.1600 0.1600 20,000 -0.02(-10.56%)
Oct 27, 2017 0.1789 0.1789 0.1789 0 -0.00(-0.56%)
Oct 26, 2017 0.1700 0.1880 0.1500 0.1799 264,600 +0.03(+19.93%)
Oct 25, 2017 0.1500 0.1500 0.1500 0.1500 19,000 +0.00(+0.00%)
Oct 24, 2017 0.1750 0.1800 0.1301 0.1500 6,400 -0.02(-11.76%)
Oct 23, 2017 0.1500 0.1748 0.1500 0.1700 37,141 -0.00(-2.75%)
Oct 20, 2017 0.1748 0.1748 0.1748 0.1748 600 +0.04(+34.25%)
Oct 19, 2017 0.1748 0.1748 0.1302 0.1302 3,420 -0.04(-25.04%)
Oct 16, 2017 0.1737 0.1737 0.1737 0 +0.04(+33.62%)
Oct 12, 2017 0.1300 0.1300 0.1300 10 -0.03(-18.75%)
Oct 11, 2017 0.1500 0.1600 0.1500 0.1600 17,396 +0.01(+6.67%)
Oct 10, 2017 0.1500 0.1500 0.1500 0.1500 27,125 +0.00(+0.00%)
Oct 09, 2017 0.1500 0.1500 0.1216 0.1500 37,925 -0.04(-20.63%)
Oct 05, 2017 0.1890 0.1890 0.1890 0 +0.04(+26.00%)
Oct 04, 2017 0.1590 0.1988 0.1500 0.1500 41,750 +0.00(+0.00%)
Oct 03, 2017 0.1630 0.1630 0.1500 0.1500 3,610 -0.01(-6.25%)
Oct 02, 2017 0.1399 0.1600 0.1399 0.1600 23,650 +0.03(+18.56%)
Sep 29, 2017 0.1295 0.1400 0.1215 0.1349 32,550 +0.01(+12.46%)
Sep 28, 2017 0.1210 0.1500 0.1200 0.1200 36,365 -0.02(-14.26%)
Sep 27, 2017 0.1210 0.1400 0.1210 0.1399 18,700 +0.00(+1.52%)
Sep 26, 2017 0.1500 0.1600 0.1210 0.1379 81,556 -0.06(-31.04%)
Sep 25, 2017 0.1999 0.1999 0.1999 0.1999 800 +0.04(+24.94%)
Sep 22, 2017 0.1600 0.1601 0.1600 0.1600 44,400 -0.02(-10.51%)
Sep 21, 2017 0.1500 0.1789 0.1500 0.1788 36,800 +0.03(+19.20%)
Sep 20, 2017 0.1600 0.1814 0.1500 0.1500 17,344 -0.03(-16.62%)
Sep 15, 2017 0.1799 0.1799 0.1799 0 +0.03(+19.93%)
Sep 14, 2017 0.1400 0.1600 0.1400 0.1500 70,718 -0.02(-11.76%)
Sep 13, 2017 0.1600 0.1800 0.1600 0.1700 4,800 -0.01(-5.56%)
Sep 11, 2017 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 6,000 -0.04(-22.22%)
Sep 07, 2017 0.2098 0.2098 0.1799 0.1800 3,775 +0.03(+19.92%)
Sep 06, 2017 0.2139 0.2139 0.1501 0.1501 8,986 -0.05(-24.95%)
Sep 05, 2017 0.1500 0.2000 0.1500 0.2000 4,159 +0.05(+33.16%)
Sep 01, 2017 0.1661 0.1900 0.1502 0.1502 35,728 -0.05(-24.90%)
Aug 31, 2017 0.1885 0.2189 0.1800 0.2000 6,800 -0.02(-8.68%)
Aug 30, 2017 0.1900 0.2190 0.1900 0.2190 20,470 -0.00(-0.45%)
Aug 29, 2017 0.2000 0.2250 0.1701 0.2200 36,998 -0.02(-8.33%)
Aug 28, 2017 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Aug 25, 2017 0.1900 0.2900 0.1900 0.2400 8,175 -0.05(-17.13%)
Aug 24, 2017 0.2437 0.3000 0.2101 0.2896 5,040 +0.04(+16.49%)
Aug 23, 2017 0.2485 0.2486 0.2485 0.2486 1,035 +0.00(+0.00%)
Aug 21, 2017 0.2486 0.2486 0.2486 0 -0.06(-19.81%)
Aug 18, 2017 0.2600 0.3100 0.2300 0.3100 48,813 +0.10(+46.64%)
Aug 17, 2017 0.2500 0.2500 0.2114 0.2114 12,000 -0.04(-15.44%)
Aug 16, 2017 0.2600 0.2600 0.2004 0.2500 19,833 +0.01(+4.17%)
Aug 14, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 11, 2017 0.2400 0.2500 0.2400 0.2500 33,687 +0.01(+4.17%)
Aug 10, 2017 0.1900 0.2450 0.1900 0.2400 6,971 +0.02(+9.09%)
Aug 09, 2017 0.1800 0.2200 0.1800 0.2200 8,100 +0.00(+0.00%)
Aug 07, 2017 0.2200 0.2200 0.2200 0 +0.02(+11.68%)
Aug 04, 2017 0.1900 0.1970 0.1900 0.1970 465 +0.00(+0.00%)
Aug 03, 2017 0.1970 0.1970 0.1970 0.1970 500 -0.00(-0.25%)
Aug 02, 2017 0.1650 0.1975 0.1650 0.1975 3,700 +0.03(+16.18%)
Jul 31, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 28, 2017 0.1710 0.1800 0.1700 0.1700 7,893 -0.01(-5.56%)
Jul 27, 2017 0.1800 0.1810 0.1800 0.1800 14,930 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1750 0.1800 14,300 +0.00(+0.00%)
Jul 25, 2017 0.1683 0.1800 0.1650 0.1800 24,950 +0.01(+5.88%)
Jul 24, 2017 0.1975 0.1975 0.1700 0.1700 13,700 +0.00(+0.00%)
Jul 21, 2017 0.1850 0.1900 0.1700 0.1700 31,389 -0.01(-8.11%)
Jul 20, 2017 0.1650 0.1900 0.1650 0.1850 10,184 -0.00(-2.37%)
Jul 19, 2017 0.1650 0.1895 0.1650 0.1895 5,850 +0.02(+14.85%)
Jul 18, 2017 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Jul 17, 2017 0.1675 0.1700 0.1650 0.1650 21,790 +0.00(+0.00%)
Jul 14, 2017 0.1895 0.1895 0.1650 0.1650 3,950 -0.02(-12.97%)
Jul 13, 2017 0.1896 0.1896 0.1896 0.1896 1,420 -0.01(-4.72%)
Jul 12, 2017 0.1325 0.1990 0.1325 0.1990 4,054 +0.00(+0.00%)
Jul 11, 2017 0.1990 0.1990 0.1990 0.1990 1,000 +0.03(+19.88%)
Jul 06, 2017 0.1660 0.1660 0.1660 0 -0.02(-12.63%)
Jul 05, 2017 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+5.56%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 40,000 -0.04(-19.61%)
Jun 30, 2017 0.2041 0.2239 0.2041 0.2239 2,065 -0.01(-2.65%)
Jun 29, 2017 0.1650 0.2300 0.1650 0.2300 19,150 +0.03(+15.58%)
Jun 28, 2017 0.1990 0.1990 0.1990 0.1990 2,000 +0.03(+20.61%)
Jun 27, 2017 0.1650 0.1650 0.1650 0.1650 3,000 -0.02(-13.11%)
Jun 26, 2017 0.1651 0.1899 0.1650 0.1899 20,200 -0.00(-0.05%)
Jun 23, 2017 0.1650 0.1900 0.1650 0.1900 11,062 +0.01(+5.56%)
Jun 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 20, 2017 0.1500 0.1750 0.1500 0.1750 6,184 +0.02(+16.67%)
Jun 19, 2017 0.1505 0.1505 0.1500 0.1500 22,270 -0.01(-3.23%)
Jun 16, 2017 0.1200 0.1700 0.1200 0.1550 76,790 +0.01(+3.33%)
Jun 15, 2017 0.1400 0.1650 0.1200 0.1500 39,750 -0.02(-11.76%)
Jun 14, 2017 0.1500 0.1700 0.1499 0.1700 41,193 +0.02(+13.33%)
Jun 13, 2017 0.1500 0.1500 0.1410 0.1500 14,500 +0.00(+0.00%)
Jun 12, 2017 0.1500 0.1500 0.1300 0.1500 11,500 +0.00(+0.00%)
Jun 09, 2017 0.1322 0.1749 0.1000 0.1500 44,347 -0.02(-13.04%)
Jun 08, 2017 0.1356 0.2000 0.1321 0.1725 5,350 -0.03(-13.75%)
Jun 07, 2017 0.2000 0.2040 0.1900 0.2000 22,950 +0.00(+0.00%)
Jun 06, 2017 0.1400 0.2000 0.1300 0.2000 49,198 +0.00(+0.00%)
Jun 05, 2017 0.1537 0.2000 0.1537 0.2000 2,400 -0.00(-2.44%)
Jun 02, 2017 0.2050 0.2050 0.2050 0.2050 50,400 +0.00(+2.50%)
May 31, 2017 0.2000 0.2000 0.2000 0 -0.02(-8.93%)
May 30, 2017 0.1560 0.2196 0.1560 0.2196 4,650 -0.06(-21.26%)
May 25, 2017 0.2789 0.2789 0.2789 0 -0.00(-0.36%)
May 24, 2017 0.2800 0.2800 0.2183 0.2799 1,650 +0.01(+3.67%)
May 23, 2017 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.57%)
May 19, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 18, 2017 0.2450 0.2800 0.2174 0.2800 7,450 +0.07(+33.33%)
May 17, 2017 0.2300 0.2600 0.2100 0.2100 14,900 -0.05(-19.20%)
May 16, 2017 0.2500 0.2599 0.2300 0.2599 43,432 +0.01(+3.96%)
May 15, 2017 0.2500 0.2500 0.2500 0.2500 8,550 +0.00(+0.00%)
May 12, 2017 0.2200 0.2500 0.2100 0.2500 14,500 +0.00(+0.00%)
May 11, 2017 0.2089 0.2599 0.2000 0.2500 33,649 +0.00(+0.24%)
May 10, 2017 0.2130 0.2599 0.2005 0.2494 18,650 -0.01(-4.08%)
May 09, 2017 0.2600 0.2600 0.2310 0.2600 3,500 +0.00(+0.04%)
May 08, 2017 0.2649 0.2649 0.2599 0.2599 21,886 -0.02(-7.15%)
May 04, 2017 0.2799 0.2799 0.2799 0 +0.05(+21.70%)
May 03, 2017 0.2600 0.2600 0.2010 0.2300 31,218 -0.00(-2.13%)
May 02, 2017 0.2350 0.2400 0.2350 0.2350 14,400 -0.02(-9.55%)
May 01, 2017 0.2700 0.2700 0.2400 0.2598 43,054 +0.03(+12.91%)
Apr 28, 2017 0.2410 0.2410 0.2301 0.2301 5,732 -0.04(-14.78%)
Apr 27, 2017 0.2600 0.2700 0.2600 0.2700 12,600 +0.01(+5.84%)
Apr 26, 2017 0.2700 0.2700 0.2551 0.2551 16,000 -0.01(-5.52%)
Apr 25, 2017 0.2800 0.2940 0.2700 0.2700 23,294 -0.01(-3.57%)
Apr 24, 2017 0.2800 0.3270 0.2800 0.2800 36,100 +0.02(+7.69%)
Apr 21, 2017 0.2999 0.3100 0.2600 0.2600 33,620 -0.04(-13.91%)
Apr 20, 2017 0.2810 0.3020 0.2800 0.3020 9,850 -0.04(-11.18%)
Apr 19, 2017 0.3400 0.3400 0.3400 0.3400 100 +0.06(+20.57%)
Apr 18, 2017 0.2888 0.3200 0.2820 0.2820 5,600 -0.04(-11.85%)
Apr 17, 2017 0.3350 0.3350 0.3199 0.3199 3,200 +0.00(+0.00%)
Apr 13, 2017 0.3500 0.3500 0.2755 0.3199 65,100 +0.02(+6.63%)
Apr 12, 2017 0.3390 0.3500 0.3000 0.3000 18,552 -0.05(-14.04%)
Apr 11, 2017 0.3500 0.3500 0.2876 0.3490 11,681 -0.05(-12.75%)
Apr 10, 2017 0.4000 0.4000 0.2610 0.4000 650 +0.09(+28.21%)
Apr 07, 2017 0.3200 0.3500 0.2800 0.3120 43,478 -0.02(-5.45%)
Apr 06, 2017 0.2500 0.3300 0.2500 0.3300 57,001 +0.07(+26.87%)
Apr 05, 2017 0.3300 0.3300 0.2510 0.2601 6,176 -0.03(-10.31%)
Apr 04, 2017 0.3100 0.3100 0.2700 0.2900 43,800 -0.05(-14.71%)
Apr 03, 2017 0.3000 0.3500 0.2800 0.3400 29,638 -0.01(-2.58%)
Mar 31, 2017 0.2700 0.3490 0.2400 0.3490 31,600 +0.05(+16.41%)
Mar 30, 2017 0.2410 0.3180 0.2410 0.2998 13,200 -0.04(-11.82%)
Mar 29, 2017 0.2400 0.3400 0.2400 0.3400 5,000 +0.01(+3.03%)
Mar 28, 2017 0.3360 0.3360 0.2400 0.3300 13,200 +0.03(+10.00%)
Mar 27, 2017 0.3450 0.3450 0.2800 0.3000 21,100 -0.04(-12.31%)
Mar 24, 2017 0.3421 0.3421 0.3421 0.3421 10,000 +0.04(+14.03%)
Mar 23, 2017 0.3000 0.3500 0.3000 0.3000 93,750 +0.00(+0.00%)
Mar 22, 2017 0.2210 0.3000 0.2200 0.3000 19,007 +0.01(+3.45%)
Mar 21, 2017 0.2800 0.2900 0.2535 0.2900 14,500 -0.11(-27.50%)
Mar 17, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.