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 (%)
May 31, 2024 0.9643 0.9900 0.9500 0.9700 38,926 +0.01(+1.15%)
May 30, 2024 0.9850 0.9900 0.9200 0.9590 17,855 -0.03(-3.11%)
May 29, 2024 1.020 1.020 0.9700 0.9898 6,144 -0.01(-1.02%)
May 28, 2024 0.9850 1.020 0.9850 1.000 20,100 +0.03(+3.09%)
May 24, 2024 0.9700 1.080 0.9500 0.9700 48,772 -0.00(-0.01%)
May 23, 2024 1.060 1.100 0.9701 0.9701 23,325 -0.08(-7.61%)
May 22, 2024 1.100 1.160 1.050 1.050 31,679 -0.04(-3.67%)
May 21, 2024 1.140 1.160 1.070 1.090 50,386 -0.03(-2.68%)
May 20, 2024 0.9850 1.200 0.9784 1.120 102,535 +0.12(+12.00%)
May 17, 2024 1.020 1.100 0.9800 1.000 34,540 -0.02(-2.44%)
May 16, 2024 1.030 1.060 1.025 1.025 16,000 -0.01(-0.49%)
May 15, 2024 1.040 1.050 0.9800 1.030 100,111 +0.04(+3.99%)
May 14, 2024 1.010 1.060 0.9511 0.9905 115,368 -0.07(-6.56%)
May 13, 2024 1.080 1.090 1.040 1.060 57,870 -0.01(-0.93%)
May 10, 2024 1.140 1.150 1.060 1.070 48,615 -0.06(-5.31%)
May 09, 2024 1.100 1.130 1.070 1.130 22,261 +0.03(+2.73%)
May 08, 2024 1.110 1.110 1.070 1.100 7,769 +0.01(+0.92%)
May 07, 2024 1.120 1.160 1.090 1.090 18,175 -0.01(-0.91%)
May 06, 2024 1.120 1.170 1.100 1.100 22,960 -0.05(-4.35%)
May 03, 2024 1.150 1.190 1.060 1.150 80,063 +0.00(+0.00%)
May 02, 2024 1.150 1.200 1.090 1.150 40,407 +0.00(+0.00%)
May 01, 2024 1.098 1.150 1.090 1.150 18,231 +0.07(+6.48%)
Apr 30, 2024 1.120 1.125 1.080 1.080 29,117 -0.03(-2.70%)
Apr 29, 2024 1.097 1.150 1.095 1.110 33,330 +0.00(+0.00%)
Apr 26, 2024 1.160 1.180 1.040 1.110 26,617 -0.06(-5.13%)
Apr 25, 2024 1.008 1.215 0.9597 1.170 47,766 +0.13(+12.50%)
Apr 24, 2024 1.090 1.090 1.000 1.040 46,390 -0.02(-1.89%)
Apr 23, 2024 1.080 1.100 1.040 1.060 43,367 -0.06(-5.36%)
Apr 22, 2024 1.093 1.140 1.050 1.120 45,250 +0.01(+0.90%)
Apr 19, 2024 1.120 1.120 1.110 1.110 12,654 -0.02(-1.99%)
Apr 18, 2024 1.090 1.133 1.070 1.133 39,264 +0.05(+4.86%)
Apr 17, 2024 1.071 1.090 1.050 1.080 5,109 -0.01(-0.92%)
Apr 16, 2024 1.102 1.120 1.090 1.090 8,079 -0.01(-0.91%)
Apr 15, 2024 1.130 1.150 1.080 1.100 39,471 -0.08(-6.78%)
Apr 12, 2024 1.240 1.240 1.180 1.180 2,400 -0.04(-3.48%)
Apr 11, 2024 1.218 1.240 1.180 1.222 29,513 +0.01(+0.62%)
Apr 10, 2024 1.230 1.240 1.130 1.215 17,224 -0.02(-2.02%)
Apr 09, 2024 1.140 1.240 1.040 1.240 85,977 +0.10(+8.49%)
Apr 08, 2024 1.170 1.230 1.140 1.143 30,090 -0.05(-3.95%)
Apr 05, 2024 1.230 1.230 1.110 1.190 8,746 -0.04(-3.25%)
Apr 04, 2024 0.9800 1.270 0.9400 1.230 63,663 +0.05(+4.24%)
Apr 03, 2024 1.180 1.180 1.180 1.180 2,690 +0.00(+0.01%)
Apr 02, 2024 1.150 1.230 1.040 1.180 10,264 +0.13(+12.37%)
Apr 01, 2024 1.050 1.140 1.050 1.050 10,529 -0.00(-0.47%)
Mar 28, 2024 1.070 1.070 1.050 1.055 9,243 -0.01(-0.47%)
Mar 27, 2024 1.070 1.070 1.050 1.060 15,665 +0.00(+0.00%)
Mar 26, 2024 1.100 1.100 1.050 1.060 34,600 -0.02(-1.85%)
Mar 25, 2024 1.080 1.120 1.060 1.080 42,000 +0.03(+2.86%)
Mar 22, 2024 1.010 1.140 0.9111 1.050 154,780 -0.24(-18.60%)
Mar 20, 2024 1.290 0 +0.00(+0.00%)
Mar 19, 2024 1.360 1.360 1.290 1.290 29,167 +0.00(+0.00%)
Mar 18, 2024 1.250 1.390 1.030 1.290 24,595 +0.11(+9.32%)
Mar 15, 2024 1.151 1.180 1.122 1.180 1,207 -0.01(-0.84%)
Mar 14, 2024 1.000 1.200 0.9002 1.190 90,036 +0.19(+19.00%)
Mar 13, 2024 1.030 1.040 0.8700 1.000 58,745 -0.02(-1.96%)
Mar 12, 2024 1.076 1.100 0.7862 1.020 96,674 -0.10(-8.93%)
Mar 11, 2024 1.135 1.333 1.020 1.120 46,228 -0.03(-2.61%)
Mar 08, 2024 1.150 1.250 1.040 1.150 77,675 -0.02(-1.71%)
Mar 07, 2024 1.254 1.254 1.110 1.170 48,752 -0.08(-6.40%)
Mar 06, 2024 1.300 1.300 1.250 1.250 43,160 -0.04(-3.10%)
Mar 05, 2024 1.300 1.330 1.270 1.290 55,995 -0.02(-1.90%)
Mar 04, 2024 1.370 1.370 1.260 1.315 94,973 -0.06(-4.01%)
Mar 01, 2024 1.423 1.440 1.370 1.370 11,492 +0.00(+0.00%)
Feb 29, 2024 1.380 1.440 1.320 1.370 17,788 -0.03(-2.14%)
Feb 28, 2024 1.430 1.460 1.400 1.400 7,648 -0.03(-2.10%)
Feb 27, 2024 1.390 1.460 1.373 1.430 33,125 +0.04(+2.88%)
Feb 26, 2024 1.470 1.470 1.350 1.390 70,181 -0.08(-5.44%)
Feb 23, 2024 1.460 1.490 1.330 1.470 53,231 +0.05(+3.52%)
Feb 22, 2024 1.470 1.470 1.410 1.420 26,246 -0.05(-3.40%)
Feb 21, 2024 1.480 1.490 1.470 1.470 25,842 -0.02(-1.01%)
Feb 20, 2024 1.490 1.500 1.450 1.485 25,545 +0.01(+0.34%)
Feb 16, 2024 1.420 1.490 1.380 1.480 18,786 +0.06(+4.23%)
Feb 15, 2024 1.420 1.450 1.380 1.420 89,083 +0.04(+3.27%)
Feb 14, 2024 1.430 1.450 1.310 1.375 93,074 -0.06(-4.51%)
Feb 13, 2024 1.475 1.500 1.430 1.440 7,589 -0.05(-3.36%)
Feb 12, 2024 1.450 1.500 1.435 1.490 46,724 +0.04(+2.76%)
Feb 09, 2024 1.420 1.500 1.380 1.450 19,963 +0.05(+3.57%)
Feb 08, 2024 1.410 1.432 1.390 1.400 20,942 -0.01(-0.71%)
Feb 07, 2024 1.450 1.450 1.400 1.410 39,964 -0.05(-3.42%)
Feb 06, 2024 1.470 1.470 1.416 1.460 25,552 +0.00(+0.17%)
Feb 05, 2024 1.210 1.500 1.210 1.458 17,672 -0.02(-1.52%)
Feb 02, 2024 1.410 1.480 1.410 1.480 19,333 +0.01(+0.68%)
Feb 01, 2024 1.475 1.490 1.440 1.470 30,596 +0.02(+1.38%)
Jan 31, 2024 1.505 1.530 1.400 1.450 69,102 -0.05(-3.33%)
Jan 30, 2024 1.510 1.510 1.490 1.500 14,329 +0.03(+2.04%)
Jan 29, 2024 1.500 1.520 1.470 1.470 30,494 -0.04(-2.65%)
Jan 26, 2024 1.460 1.510 1.440 1.510 60,324 +0.02(+1.68%)
Jan 25, 2024 1.470 1.485 1.430 1.485 52,538 +0.03(+1.71%)
Jan 24, 2024 1.470 1.490 1.400 1.460 132,804 +0.00(+0.01%)
Jan 23, 2024 1.457 1.470 1.390 1.460 19,501 +0.01(+0.82%)
Jan 22, 2024 1.390 1.490 1.370 1.448 47,285 +0.05(+3.80%)
Jan 19, 2024 1.410 1.490 1.380 1.395 37,703 -0.00(-0.36%)
Jan 18, 2024 1.400 1.430 1.390 1.400 12,816 +0.01(+0.72%)
Jan 17, 2024 1.400 1.400 1.390 1.390 34,404 -0.01(-0.71%)
Jan 16, 2024 1.450 1.450 1.360 1.400 37,438 -0.04(-2.78%)
Jan 12, 2024 1.440 1.440 1.370 1.440 19,562 +0.01(+0.70%)
Jan 11, 2024 1.450 1.480 1.400 1.430 47,670 -0.05(-3.38%)
Jan 10, 2024 1.480 1.500 1.440 1.480 53,431 -0.01(-0.67%)
Jan 09, 2024 1.490 1.490 1.445 1.490 23,700 +0.00(+0.00%)
Jan 08, 2024 1.480 1.540 1.470 1.490 153,965 +0.02(+1.36%)
Jan 05, 2024 1.480 1.500 1.340 1.470 61,264 +0.02(+1.38%)
Jan 04, 2024 1.460 1.490 1.430 1.450 34,700 -0.02(-1.36%)
Jan 03, 2024 1.405 1.500 1.400 1.470 48,050 +0.03(+2.08%)
Jan 02, 2024 1.470 1.470 1.430 1.440 24,200 -0.04(-2.64%)
Dec 29, 2023 1.410 1.479 1.400 1.479 8,000 +0.08(+5.64%)
Dec 28, 2023 1.390 1.440 1.390 1.400 36,150 +0.01(+0.57%)
Dec 27, 2023 1.420 1.425 1.390 1.392 24,626 -0.05(-3.33%)
Dec 26, 2023 1.420 1.441 1.420 1.440 26,605 +0.00(+0.00%)
Dec 22, 2023 1.500 1.500 1.270 1.440 75,481 -0.07(-4.64%)
Dec 21, 2023 1.480 1.513 1.480 1.510 20,071 +0.02(+1.34%)
Dec 20, 2023 1.530 1.530 1.410 1.490 31,903 +0.02(+1.36%)
Dec 19, 2023 1.460 1.530 1.440 1.470 34,192 +0.02(+1.38%)
Dec 18, 2023 1.500 1.500 1.450 1.450 30,040 -0.06(-3.94%)
Dec 15, 2023 1.520 1.540 1.470 1.510 44,460 -0.01(-0.69%)
Dec 14, 2023 1.540 1.550 1.490 1.520 63,505 -0.06(-3.80%)
Dec 13, 2023 1.620 1.620 1.580 1.580 3,251 -0.05(-3.07%)
Dec 12, 2023 1.580 1.630 1.550 1.630 24,070 +0.06(+3.76%)
Dec 11, 2023 1.600 1.600 1.510 1.571 76,865 -0.03(-1.81%)
Dec 08, 2023 1.620 1.620 1.580 1.600 21,589 +0.00(+0.00%)
Dec 07, 2023 1.600 1.650 1.590 1.600 65,827 +0.00(+0.00%)
Dec 06, 2023 1.600 1.650 1.460 1.600 93,458 -0.05(-3.03%)
Dec 05, 2023 1.550 1.650 1.550 1.650 60,320 +0.09(+5.77%)
Dec 04, 2023 1.585 1.640 1.560 1.560 17,978 -0.03(-1.89%)
Dec 01, 2023 1.530 1.590 1.530 1.590 36,642 +0.02(+1.21%)
Nov 30, 2023 1.550 1.590 1.550 1.571 78,163 +0.00(+0.06%)
Nov 29, 2023 1.520 1.588 1.520 1.570 56,380 +0.05(+3.29%)
Nov 28, 2023 1.530 1.550 1.520 1.520 100,041 -0.05(-3.18%)
Nov 27, 2023 1.510 1.570 1.510 1.570 163,351 +0.07(+4.67%)
Nov 24, 2023 1.400 1.530 1.400 1.500 94,036 +0.06(+4.17%)
Nov 22, 2023 1.440 1.510 1.416 1.440 14,865 +0.00(+0.00%)
Nov 21, 2023 1.430 1.500 1.370 1.440 57,576 -0.04(-2.70%)
Nov 20, 2023 1.520 1.520 1.410 1.480 68,366 -0.01(-0.67%)
Nov 17, 2023 1.520 1.540 1.490 1.490 10,491 -0.03(-1.97%)
Nov 16, 2023 1.500 1.550 1.490 1.520 13,406 +0.02(+1.33%)
Nov 15, 2023 1.500 1.500 1.460 1.500 21,018 -0.03(-1.96%)
Nov 14, 2023 1.490 1.560 1.460 1.530 12,618 +0.04(+2.68%)
Nov 13, 2023 1.460 1.510 1.460 1.490 25,816 -0.04(-2.61%)
Nov 10, 2023 1.510 1.570 1.460 1.530 44,262 +0.02(+1.19%)
Nov 09, 2023 1.560 1.605 1.470 1.512 24,031 -0.04(-2.77%)
Nov 08, 2023 1.520 1.580 1.480 1.555 109,593 +0.02(+1.63%)
Nov 07, 2023 1.640 1.640 1.530 1.530 22,741 -0.03(-1.92%)
Nov 06, 2023 1.580 1.585 1.550 1.560 58,810 +0.03(+1.96%)
Nov 03, 2023 1.510 1.530 1.480 1.530 20,870 +0.02(+1.32%)
Nov 02, 2023 1.540 1.551 1.440 1.510 56,083 -0.02(-1.31%)
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.