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 )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.2220 0.2220 0.2000 0.2210 24,174 -0.02(-9.80%)
Apr 29, 2020 0.2305 0.2450 0.2105 0.2450 23,906 -0.00(-1.41%)
Apr 28, 2020 0.2485 0.2485 0.2485 0.2485 2,500 -0.00(-0.20%)
Apr 27, 2020 0.2490 0.2490 0.2490 0.2490 10,000 +0.00(+0.00%)
Apr 24, 2020 0.2353 0.2490 0.2353 0.2490 7,000 +0.01(+3.79%)
Apr 23, 2020 0.2418 0.2500 0.2210 0.2399 21,250 -0.01(-3.46%)
Apr 22, 2020 0.1958 0.2500 0.1958 0.2485 146,106 +0.04(+18.90%)
Apr 15, 2020 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Apr 14, 2020 0.2090 0.2090 0.2090 0.2090 5,500 -0.00(-0.24%)
Apr 09, 2020 0.2095 0.2095 0.2095 0 +0.00(+0.00%)
Apr 08, 2020 0.2000 0.2095 0.2000 0.2095 9,850 -0.00(-0.24%)
Apr 07, 2020 0.1910 0.2100 0.1910 0.2100 850 +0.00(+0.00%)
Apr 06, 2020 0.2100 0.2100 0.2100 0.2100 11,390 +0.01(+5.00%)
Apr 03, 2020 0.2350 0.2350 0.2000 0.2000 30,800 -0.03(-14.89%)
Apr 02, 2020 0.2010 0.2350 0.1960 0.2350 23,380 -0.03(-11.15%)
Mar 31, 2020 0.2645 0.2645 0.2645 0 +0.02(+10.25%)
Mar 30, 2020 0.2375 0.2645 0.2205 0.2399 21,500 -0.03(-10.82%)
Mar 27, 2020 0.2600 0.2690 0.1700 0.2690 116,500 +0.01(+5.49%)
Mar 26, 2020 0.2654 0.2654 0.2145 0.2550 1,500 -0.01(-4.82%)
Mar 25, 2020 0.2400 0.2776 0.2400 0.2679 1,769 +0.01(+3.28%)
Mar 23, 2020 0.2594 0.2594 0.2594 0 -0.01(-3.57%)
Mar 20, 2020 0.2501 0.2745 0.2400 0.2690 99,600 +0.03(+12.08%)
Mar 19, 2020 0.2300 0.3150 0.2000 0.2400 40,064 +0.02(+9.09%)
Mar 18, 2020 0.3000 0.3000 0.2000 0.2200 75,100 -0.07(-24.11%)
Mar 17, 2020 0.2750 0.3085 0.2500 0.2899 26,300 -0.02(-4.95%)
Mar 16, 2020 0.3399 0.3399 0.1600 0.3050 126,999 +0.01(+1.67%)
Mar 13, 2020 0.2500 0.3000 0.2500 0.3000 444,500 +0.04(+15.38%)
Mar 12, 2020 0.2275 0.3600 0.2275 0.2600 181,705 -0.02(-7.14%)
Mar 11, 2020 0.2900 0.2900 0.2800 0.2800 50,111 -0.02(-8.20%)
Mar 10, 2020 0.3276 0.3800 0.2900 0.3050 412,211 -0.07(-19.72%)
Mar 09, 2020 0.3800 0.3800 0.3100 0.3799 70,916 +0.00(+0.24%)
Mar 06, 2020 0.3800 0.3800 0.3676 0.3790 21,200 +0.01(+2.43%)
Mar 05, 2020 0.3400 0.3800 0.3210 0.3700 49,840 +0.02(+5.71%)
Mar 04, 2020 0.3450 0.3500 0.3100 0.3500 22,400 +0.01(+2.94%)
Mar 03, 2020 0.3125 0.3400 0.3125 0.3400 17,700 +0.02(+7.90%)
Mar 02, 2020 0.3400 0.3400 0.2879 0.3151 55,000 -0.01(-4.52%)
Feb 28, 2020 0.3400 0.3400 0.2500 0.3300 37,200 +0.03(+10.00%)
Feb 27, 2020 0.3000 0.3400 0.2801 0.3000 103,390 -0.05(-13.29%)
Feb 26, 2020 0.3670 0.3850 0.2400 0.3460 75,065 -0.04(-10.13%)
Feb 25, 2020 0.3625 0.3850 0.3500 0.3850 75,196 +0.01(+1.32%)
Feb 24, 2020 0.3000 0.3800 0.3000 0.3800 164,508 +0.00(+0.00%)
Feb 21, 2020 0.2200 0.3900 0.2200 0.3800 313,800 +0.16(+72.73%)
Feb 20, 2020 0.2200 0.2200 0.2100 0.2200 119,528 +0.01(+4.76%)
Feb 19, 2020 0.2480 0.2480 0.2100 0.2100 37,200 -0.01(-4.55%)
Feb 18, 2020 0.2225 0.2225 0.1965 0.2200 41,000 +0.00(+0.00%)
Feb 14, 2020 0.1825 0.2200 0.1825 0.2200 189,000 +0.03(+15.79%)
Feb 13, 2020 0.1840 0.2130 0.1750 0.1900 200,100 -0.01(-5.00%)
Feb 12, 2020 0.1500 0.2339 0.1500 0.2000 134,559 +0.04(+25.00%)
Feb 11, 2020 0.1550 0.2000 0.1550 0.1600 134,545 +0.01(+6.31%)
Feb 10, 2020 0.1301 0.1505 0.1301 0.1505 13,510 -0.01(-5.94%)
Feb 05, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 04, 2020 0.1550 0.1600 0.1550 0.1600 16,388 +0.01(+3.23%)
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.