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 )

0.9562 -0.0038 (-0.40%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 6, 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, 2023 1.700 1.700 1.640 1.640 94,592 -0.04(-2.38%)
Jan 30, 2023 1.630 1.730 1.610 1.680 197,183 +0.08(+5.33%)
Jan 27, 2023 1.610 1.625 1.450 1.595 13,639 -0.01(-0.31%)
Jan 26, 2023 1.600 1.650 1.570 1.600 69,767 -0.04(-2.44%)
Jan 25, 2023 1.640 1.680 1.580 1.640 194,208 +0.00(+0.12%)
Jan 24, 2023 1.650 1.650 1.570 1.638 76,638 -0.02(-1.03%)
Jan 23, 2023 1.590 1.673 1.575 1.655 144,093 +0.06(+4.09%)
Jan 20, 2023 1.607 1.660 1.510 1.590 76,479 -0.01(-0.63%)
Jan 19, 2023 1.510 1.600 1.500 1.600 61,768 +0.06(+3.90%)
Jan 18, 2023 1.480 1.550 1.480 1.540 26,304 +0.06(+4.05%)
Jan 17, 2023 1.470 1.550 1.350 1.480 102,701 -0.07(-4.52%)
Jan 13, 2023 1.330 1.560 1.330 1.550 60,074 +0.21(+15.67%)
Jan 12, 2023 1.340 1.350 1.300 1.340 10,757 +0.01(+0.75%)
Jan 11, 2023 1.330 1.350 1.310 1.330 28,000 +0.00(+0.00%)
Jan 10, 2023 1.300 1.335 1.300 1.330 30,168 -0.01(-0.75%)
Jan 09, 2023 1.300 1.350 1.250 1.340 38,155 +0.04(+3.08%)
Jan 06, 2023 1.270 1.300 1.260 1.300 14,100 +0.03(+2.36%)
Jan 05, 2023 1.270 1.330 1.250 1.270 103,621 +0.02(+1.60%)
Jan 04, 2023 1.280 1.280 1.250 1.250 33,787 -0.02(-1.57%)
Jan 03, 2023 1.310 1.335 1.250 1.270 145,816 +0.02(+1.60%)
Dec 30, 2022 1.250 1.260 1.250 1.250 12,258 -0.01(-0.79%)
Dec 29, 2022 1.280 1.300 1.260 1.260 9,200 +0.01(+0.80%)
Dec 28, 2022 1.310 1.330 1.250 1.250 55,371 -0.04(-3.47%)
Dec 27, 2022 1.400 1.400 1.250 1.295 47,046 -0.06(-4.07%)
Dec 23, 2022 1.260 1.386 1.260 1.350 9,564 +0.00(+0.00%)
Dec 22, 2022 1.340 1.400 1.320 1.350 86,797 +0.01(+0.75%)
Dec 21, 2022 1.330 1.350 1.288 1.340 27,076 -0.02(-1.47%)
Dec 20, 2022 1.380 1.390 1.360 1.360 10,400 -0.01(-0.73%)
Dec 19, 2022 1.350 1.370 1.346 1.370 5,751 -0.00(-0.26%)
Dec 16, 2022 1.440 1.440 1.350 1.374 17,681 -0.02(-1.18%)
Dec 15, 2022 1.400 1.400 1.350 1.390 35,457 +0.00(+0.00%)
Dec 14, 2022 1.400 1.410 1.360 1.390 10,919 -0.05(-3.47%)
Dec 13, 2022 1.455 1.490 1.440 1.440 2,405 +0.00(+0.00%)
Dec 12, 2022 1.495 1.495 1.420 1.440 3,717 -0.06(-4.00%)
Dec 09, 2022 1.540 1.540 1.450 1.500 33,586 -0.04(-2.60%)
Dec 08, 2022 1.475 1.540 1.460 1.540 17,618 +0.06(+4.05%)
Dec 07, 2022 1.490 1.490 1.210 1.480 53,979 -0.01(-0.34%)
Dec 06, 2022 1.490 1.490 1.485 1.485 1,270 +0.02(+1.02%)
Dec 05, 2022 1.520 1.520 1.340 1.470 16,848 -0.03(-2.00%)
Dec 02, 2022 1.580 1.600 1.500 1.500 13,512 -0.08(-5.06%)
Dec 01, 2022 1.510 1.580 1.440 1.580 30,160 +0.08(+5.33%)
Nov 30, 2022 1.530 1.570 1.500 1.500 90,913 -0.03(-1.96%)
Nov 29, 2022 1.535 1.540 1.520 1.530 18,065 +0.01(+0.35%)
Nov 28, 2022 1.520 1.620 1.480 1.525 53,280 -0.03(-1.98%)
Nov 25, 2022 1.540 1.600 1.530 1.555 7,200 +0.02(+1.00%)
Nov 23, 2022 1.560 1.615 1.400 1.540 42,184 -0.08(-4.94%)
Nov 22, 2022 1.620 1.640 1.560 1.620 25,373 -0.07(-4.14%)
Nov 21, 2022 1.690 1.690 1.600 1.690 9,000 +0.02(+1.20%)
Nov 18, 2022 1.700 1.740 1.653 1.670 24,591 -0.00(-0.13%)
Nov 17, 2022 1.625 1.672 1.625 1.672 1,248 +0.04(+2.58%)
Nov 16, 2022 1.700 1.710 1.620 1.630 16,422 -0.07(-4.12%)
Nov 15, 2022 1.670 1.720 1.635 1.700 31,610 +0.06(+3.66%)
Nov 14, 2022 1.690 1.690 1.640 1.640 12,531 -0.03(-1.79%)
Nov 11, 2022 1.680 1.690 1.635 1.670 16,348 -0.01(-0.60%)
Nov 10, 2022 1.630 1.690 1.580 1.680 35,200 -0.01(-0.59%)
Nov 09, 2022 1.700 1.700 1.690 1.690 525 -0.01(-0.59%)
Nov 08, 2022 1.559 1.810 1.550 1.700 113,244 +0.15(+9.68%)
Nov 07, 2022 1.540 1.550 1.505 1.550 17,276 +0.00(+0.00%)
Nov 04, 2022 1.540 1.570 1.300 1.550 131,470 +0.02(+1.31%)
Nov 03, 2022 1.560 1.600 1.500 1.530 19,890 -0.06(-3.77%)
Nov 02, 2022 1.600 1.605 1.520 1.590 51,320 -0.01(-0.63%)
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.