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 )

0.9550 -0.0050 (-0.52%)
Streaming Delayed Price Updated: 3:44 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 (%)
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%)
Nov 01, 2022 1.630 1.630 1.590 1.600 75,085 -0.01(-0.62%)
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%)
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.