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 )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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 (%)
Mar 31, 2021 0.8100 0.8500 0.8000 0.8300 81,392 +0.03(+3.75%)
Mar 30, 2021 0.7925 0.8000 0.7850 0.8000 31,770 +0.01(+1.27%)
Mar 29, 2021 0.7900 0.8000 0.7800 0.7900 42,185 +0.02(+1.94%)
Mar 26, 2021 0.6501 0.8400 0.6000 0.7750 228,400 -0.07(-8.82%)
Mar 25, 2021 0.7800 0.8600 0.7310 0.8500 42,046 +0.05(+6.25%)
Mar 24, 2021 0.8545 0.8799 0.8000 0.8000 51,318 -0.04(-5.33%)
Mar 23, 2021 0.8001 0.9100 0.8001 0.8450 21,113 -0.04(-3.98%)
Mar 22, 2021 0.9000 0.9000 0.8000 0.8800 89,705 +0.00(+0.00%)
Mar 19, 2021 0.8900 0.8900 0.8800 0.8800 17,000 +0.01(+1.15%)
Mar 18, 2021 0.8900 0.9000 0.8400 0.8700 51,653 -0.03(-3.33%)
Mar 17, 2021 0.9500 0.9500 0.8500 0.9000 24,685 +0.00(+0.00%)
Mar 16, 2021 0.8500 0.9500 0.8500 0.9000 29,390 +0.00(+0.00%)
Mar 15, 2021 0.9500 0.9500 0.9000 0.9000 10,779 -0.05(-5.26%)
Mar 12, 2021 0.9900 0.9900 0.9000 0.9500 27,300 -0.03(-3.06%)
Mar 11, 2021 0.9698 1.000 0.9500 0.9800 11,025 +0.03(+3.16%)
Mar 10, 2021 0.9700 0.9900 0.9500 0.9500 51,294 -0.04(-4.04%)
Mar 09, 2021 0.9000 1.040 0.9000 0.9900 75,332 +0.09(+10.00%)
Mar 08, 2021 0.9000 0.9200 0.8300 0.9000 120,791 +0.00(+0.00%)
Mar 05, 2021 0.9500 0.9680 0.8000 0.9000 130,300 -0.02(-2.17%)
Mar 04, 2021 0.9300 0.9400 0.8100 0.9200 88,343 -0.03(-3.16%)
Mar 03, 2021 0.9900 1.000 0.9200 0.9500 59,810 -0.03(-3.06%)
Mar 02, 2021 0.8950 1.050 0.8950 0.9800 121,853 -0.05(-4.85%)
Mar 01, 2021 1.080 1.080 0.9100 1.030 66,910 -0.01(-0.96%)
Feb 26, 2021 1.030 1.100 1.020 1.040 17,400 +0.00(+0.00%)
Feb 25, 2021 1.070 1.110 0.9800 1.040 25,860 -0.03(-2.80%)
Feb 24, 2021 1.050 1.120 0.9800 1.070 104,699 +0.07(+7.00%)
Feb 23, 2021 1.130 1.130 0.9725 1.000 103,300 -0.13(-11.50%)
Feb 22, 2021 1.180 1.180 1.080 1.130 38,286 +0.03(+2.73%)
Feb 19, 2021 1.190 1.190 1.080 1.100 53,900 -0.02(-1.79%)
Feb 18, 2021 1.200 1.240 1.090 1.120 61,901 +0.00(+0.00%)
Feb 17, 2021 1.190 1.200 1.120 1.120 101,063 -0.01(-0.88%)
Feb 16, 2021 1.150 1.190 1.060 1.130 42,068 +0.00(+0.00%)
Feb 12, 2021 1.130 1.180 1.100 1.130 22,800 +0.00(+0.00%)
Feb 11, 2021 1.120 1.220 1.050 1.130 157,620 -0.03(-2.33%)
Feb 10, 2021 1.120 1.220 1.100 1.157 53,892 -0.04(-3.58%)
Feb 09, 2021 1.230 1.250 1.130 1.200 92,480 +0.05(+4.35%)
Feb 08, 2021 1.250 1.290 1.010 1.150 146,082 -0.05(-4.17%)
Feb 05, 2021 1.230 1.250 1.160 1.200 146,000 +0.00(+0.00%)
Feb 04, 2021 1.160 1.220 1.110 1.200 145,305 +0.04(+3.45%)
Feb 03, 2021 1.160 1.220 1.100 1.160 183,024 +0.04(+3.57%)
Feb 02, 2021 1.190 1.190 1.060 1.120 47,696 -0.06(-5.08%)
Feb 01, 2021 1.120 1.200 1.000 1.180 89,071 +0.08(+7.62%)
Jan 29, 2021 1.080 1.210 1.080 1.097 59,000 -0.08(-7.08%)
Jan 28, 2021 1.150 1.210 0.9100 1.180 105,392 +0.03(+2.61%)
Jan 27, 2021 1.145 1.240 1.110 1.150 98,838 -0.05(-4.17%)
Jan 26, 2021 1.185 1.250 1.160 1.200 64,750 +0.00(+0.00%)
Jan 25, 2021 1.280 1.350 1.160 1.200 93,933 -0.04(-3.23%)
Jan 22, 2021 1.110 1.270 1.100 1.240 110,800 +0.13(+11.71%)
Jan 21, 2021 0.9500 1.120 0.9300 1.110 112,625 +0.16(+17.34%)
Jan 20, 2021 0.9780 0.9800 0.9000 0.9460 61,251 +0.02(+2.41%)
Jan 19, 2021 0.9590 1.100 0.8900 0.9237 212,052 +0.03(+2.94%)
Jan 15, 2021 1.330 1.350 0.8500 0.8973 585,700 -0.43(-32.53%)
Jan 14, 2021 1.370 1.380 1.120 1.330 344,909 -0.05(-3.62%)
Jan 13, 2021 1.375 1.380 1.340 1.380 59,977 +0.00(+0.00%)
Jan 12, 2021 1.375 1.390 1.350 1.380 97,357 -0.01(-0.72%)
Jan 11, 2021 1.400 1.450 1.350 1.390 97,079 -0.01(-0.71%)
Jan 08, 2021 1.360 1.450 1.350 1.400 83,100 +0.00(+0.00%)
Jan 07, 2021 1.450 1.490 1.290 1.400 175,492 +0.01(+0.72%)
Jan 06, 2021 1.450 1.560 1.370 1.390 416,207 -0.13(-8.55%)
Jan 05, 2021 1.350 1.540 1.350 1.520 88,900 +0.12(+8.57%)
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.