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 (%)
Oct 31, 2022 1.610 1.630 1.590 1.610 52,651 +0.00(+0.00%)
Oct 28, 2022 1.545 1.630 1.545 1.610 167,266 +0.06(+3.87%)
Oct 27, 2022 1.520 1.600 1.510 1.550 194,066 +0.05(+3.33%)
Oct 26, 2022 1.445 1.500 1.445 1.500 62,168 +0.06(+4.17%)
Oct 25, 2022 1.404 1.460 1.400 1.440 44,884 +0.05(+3.60%)
Oct 24, 2022 1.400 1.440 1.380 1.390 83,372 -0.01(-0.71%)
Oct 21, 2022 1.400 1.400 1.380 1.400 57,363 +0.00(+0.00%)
Oct 20, 2022 1.340 1.440 1.310 1.400 38,073 +0.06(+4.48%)
Oct 19, 2022 1.340 1.350 1.220 1.340 53,065 +0.00(+0.00%)
Oct 18, 2022 1.300 1.365 1.300 1.340 51,436 +0.02(+1.13%)
Oct 17, 2022 1.270 1.330 1.260 1.325 90,978 +0.05(+3.52%)
Oct 14, 2022 1.180 1.290 1.170 1.280 29,540 +0.01(+0.78%)
Oct 13, 2022 1.250 1.300 1.230 1.270 61,667 +0.04(+3.25%)
Oct 12, 2022 1.200 1.240 1.188 1.230 105,710 +0.00(+0.00%)
Oct 11, 2022 1.180 1.230 1.145 1.230 42,204 +0.05(+4.24%)
Oct 10, 2022 1.190 1.200 1.110 1.180 58,450 -0.03(-2.28%)
Oct 07, 2022 1.200 1.240 1.200 1.208 47,189 -0.01(-1.02%)
Oct 06, 2022 1.210 1.220 1.200 1.220 12,083 -0.01(-0.81%)
Oct 05, 2022 1.180 1.230 1.180 1.230 16,717 +0.03(+2.50%)
Oct 04, 2022 1.200 1.200 1.190 1.200 11,911 +0.00(+0.00%)
Oct 03, 2022 1.220 1.220 1.190 1.200 32,311 -0.02(-1.64%)
Sep 30, 2022 1.185 1.225 1.185 1.220 16,100 +0.03(+2.52%)
Sep 29, 2022 1.195 1.220 1.165 1.190 31,581 -0.02(-1.65%)
Sep 28, 2022 1.150 1.210 1.120 1.210 48,710 +0.09(+8.04%)
Sep 27, 2022 1.050 1.150 1.050 1.120 32,171 +0.08(+7.69%)
Sep 26, 2022 1.010 1.110 1.010 1.040 18,448 +0.03(+2.97%)
Sep 23, 2022 0.9420 1.010 0.9200 1.010 43,164 +0.06(+6.39%)
Sep 22, 2022 0.9950 1.000 0.9100 0.9493 67,149 -0.05(-5.07%)
Sep 21, 2022 1.090 1.110 0.9500 1.000 247,971 -0.07(-6.54%)
Sep 20, 2022 1.100 1.140 1.060 1.070 64,400 -0.03(-2.73%)
Sep 19, 2022 1.180 1.180 1.100 1.100 244,873 -0.07(-5.98%)
Sep 16, 2022 1.200 1.215 1.170 1.170 36,300 -0.04(-3.31%)
Sep 15, 2022 1.220 1.240 1.200 1.210 35,390 -0.01(-0.82%)
Sep 14, 2022 1.240 1.240 1.180 1.220 33,388 +0.00(+0.00%)
Sep 13, 2022 1.210 1.250 1.180 1.220 22,814 -0.02(-1.61%)
Sep 12, 2022 1.220 1.265 1.220 1.240 26,402 -0.01(-0.80%)
Sep 09, 2022 1.215 1.250 1.213 1.250 8,450 +0.03(+2.46%)
Sep 08, 2022 1.180 1.250 1.150 1.220 24,593 +0.06(+5.17%)
Sep 07, 2022 1.200 1.205 1.160 1.160 35,350 -0.04(-3.33%)
Sep 06, 2022 1.180 1.200 1.170 1.200 23,965 -0.02(-1.64%)
Sep 02, 2022 1.290 1.290 1.160 1.220 46,384 -0.06(-4.69%)
Sep 01, 2022 1.272 1.300 1.250 1.280 21,514 +0.00(+0.00%)
Aug 31, 2022 1.290 1.300 1.260 1.280 13,639 -0.01(-0.78%)
Aug 30, 2022 1.260 1.290 1.210 1.290 52,133 +0.05(+4.03%)
Aug 29, 2022 1.220 1.250 1.200 1.240 67,800 +0.04(+3.33%)
Aug 26, 2022 1.210 1.225 1.200 1.200 26,300 -0.04(-3.23%)
Aug 25, 2022 1.280 1.280 1.200 1.240 28,555 -0.02(-1.59%)
Aug 24, 2022 1.300 1.300 1.260 1.260 16,528 -0.03(-2.33%)
Aug 23, 2022 1.270 1.320 1.225 1.290 34,501 +0.01(+1.10%)
Aug 22, 2022 1.290 1.290 1.210 1.276 13,440 +0.04(+2.90%)
Aug 19, 2022 1.200 1.270 1.170 1.240 14,760 -0.03(-2.36%)
Aug 18, 2022 1.230 1.280 1.230 1.270 42,675 +0.04(+3.67%)
Aug 17, 2022 1.230 1.260 1.190 1.225 46,100 +0.02(+1.24%)
Aug 16, 2022 1.250 1.280 1.180 1.210 52,736 -0.05(-3.76%)
Aug 15, 2022 1.210 1.280 1.210 1.257 55,877 +0.02(+1.40%)
Aug 12, 2022 1.210 1.240 1.210 1.240 9,828 +0.00(+0.00%)
Aug 11, 2022 1.190 1.250 1.190 1.240 75,960 +0.03(+2.48%)
Aug 10, 2022 1.200 1.250 1.160 1.210 110,017 +0.00(+0.00%)
Aug 09, 2022 1.190 1.210 1.180 1.210 21,901 +0.04(+3.42%)
Aug 08, 2022 1.165 1.180 1.165 1.170 3,000 +0.01(+0.86%)
Aug 05, 2022 1.129 1.190 1.095 1.160 30,338 +0.07(+6.42%)
Aug 04, 2022 1.210 1.210 1.010 1.090 50,163 -0.12(-9.92%)
Aug 03, 2022 1.210 1.210 1.150 1.210 29,284 +0.00(+0.00%)
Aug 02, 2022 1.200 1.230 1.190 1.210 30,440 -0.03(-2.42%)
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.