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 )

1.025 -0.005 (-0.49%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 16, 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%)
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.