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, 2022 1.140 1.150 0.7900 1.050 194,994 -0.13(-11.02%)
May 27, 2022 1.040 1.200 1.040 1.180 24,857 +0.08(+7.27%)
May 26, 2022 1.080 1.100 1.050 1.100 35,725 +0.02(+1.38%)
May 25, 2022 1.000 1.120 0.9753 1.085 71,330 +0.06(+5.85%)
May 24, 2022 1.000 1.050 0.9900 1.025 61,395 -0.06(-5.09%)
May 23, 2022 1.080 1.110 0.9705 1.080 111,241 +0.01(+0.93%)
May 20, 2022 1.107 1.140 1.060 1.070 25,425 -0.07(-6.14%)
May 19, 2022 1.170 1.170 0.8210 1.140 206,254 -0.07(-5.79%)
May 18, 2022 1.260 1.300 1.200 1.210 134,678 -0.07(-5.47%)
May 17, 2022 1.250 1.290 1.200 1.280 106,359 +0.04(+3.23%)
May 16, 2022 1.230 1.240 1.140 1.240 117,317 +0.04(+3.33%)
May 13, 2022 1.125 1.200 1.100 1.200 114,071 +0.10(+9.09%)
May 12, 2022 1.144 1.144 1.080 1.100 60,442 -0.04(-3.51%)
May 11, 2022 1.150 1.150 1.130 1.140 46,824 -0.05(-4.20%)
May 10, 2022 1.195 1.195 1.120 1.190 42,700 -0.01(-0.42%)
May 09, 2022 1.290 1.330 1.110 1.195 130,848 -0.09(-7.36%)
May 06, 2022 1.300 1.300 1.220 1.290 20,612 -0.01(-0.77%)
May 05, 2022 1.315 1.350 1.260 1.300 50,817 -0.03(-2.26%)
May 04, 2022 1.240 1.330 1.220 1.330 87,403 +0.12(+10.37%)
May 03, 2022 1.200 1.300 1.170 1.205 136,450 +0.02(+1.26%)
May 02, 2022 1.120 1.240 1.120 1.190 37,930 +0.03(+2.59%)
Apr 29, 2022 1.250 1.250 1.120 1.160 246,755 -0.14(-10.77%)
Apr 28, 2022 1.250 1.330 1.040 1.300 347,281 -0.03(-2.26%)
Apr 27, 2022 1.300 1.350 1.280 1.330 67,462 +0.04(+3.10%)
Apr 26, 2022 1.265 1.330 1.265 1.290 49,960 +0.02(+1.57%)
Apr 25, 2022 1.320 1.345 1.270 1.270 27,805 -0.10(-7.30%)
Apr 22, 2022 1.360 1.400 1.300 1.370 41,671 +0.01(+0.74%)
Apr 21, 2022 1.340 1.420 1.340 1.360 21,245 +0.02(+1.49%)
Apr 20, 2022 1.376 1.400 1.270 1.340 45,020 -0.05(-3.60%)
Apr 19, 2022 1.390 1.440 1.350 1.390 101,760 -0.01(-0.71%)
Apr 18, 2022 1.310 1.430 1.310 1.400 39,603 +0.03(+2.19%)
Apr 14, 2022 1.340 1.430 1.200 1.370 126,999 +0.03(+2.24%)
Apr 13, 2022 1.370 1.375 1.320 1.340 16,600 -0.04(-2.90%)
Apr 12, 2022 1.320 1.400 1.320 1.380 63,726 -0.01(-0.72%)
Apr 11, 2022 1.320 1.420 1.320 1.390 65,242 -0.02(-1.42%)
Apr 08, 2022 1.380 1.410 1.330 1.410 101,643 +0.04(+2.92%)
Apr 07, 2022 1.320 1.373 1.280 1.370 31,257 +0.02(+1.48%)
Apr 06, 2022 1.330 1.380 1.300 1.350 118,275 -0.03(-2.17%)
Apr 05, 2022 1.300 1.380 1.300 1.380 88,351 +0.10(+7.81%)
Apr 04, 2022 1.270 1.320 1.230 1.280 9,161 -0.03(-2.29%)
Apr 01, 2022 1.290 1.330 1.280 1.310 14,128 +0.04(+3.15%)
Mar 31, 2022 1.270 1.330 1.220 1.270 18,740 +0.04(+3.25%)
Mar 30, 2022 1.205 1.300 1.200 1.230 7,132 +0.03(+2.50%)
Mar 29, 2022 1.185 1.250 1.180 1.200 23,246 +0.01(+1.27%)
Mar 28, 2022 1.250 1.340 1.120 1.185 24,164 -0.08(-6.69%)
Mar 25, 2022 1.260 1.310 1.080 1.270 153,526 +0.00(+0.00%)
Mar 24, 2022 1.270 1.310 1.240 1.270 92,071 -0.02(-1.55%)
Mar 23, 2022 1.330 1.380 1.290 1.290 57,646 -0.06(-4.44%)
Mar 22, 2022 1.300 1.350 1.290 1.350 47,286 +0.04(+3.05%)
Mar 21, 2022 1.400 1.410 1.310 1.310 92,066 -0.09(-6.43%)
Mar 18, 2022 1.400 1.420 1.350 1.400 104,326 +0.01(+0.72%)
Mar 17, 2022 1.300 1.420 1.295 1.390 275,516 +0.09(+6.92%)
Mar 16, 2022 1.220 1.310 1.220 1.300 120,645 +0.03(+2.37%)
Mar 15, 2022 1.130 1.290 1.130 1.270 166,977 +0.08(+6.71%)
Mar 14, 2022 1.180 1.230 1.170 1.190 84,111 +0.02(+1.71%)
Mar 11, 2022 1.180 1.180 1.170 1.170 12,878 +0.00(+0.00%)
Mar 09, 2022 1.170 0 +0.04(+3.54%)
Mar 08, 2022 1.055 1.240 1.030 1.130 39,324 -0.01(-0.88%)
Mar 07, 2022 1.260 1.300 1.020 1.140 117,153 -0.17(-12.98%)
Mar 04, 2022 1.320 1.340 1.240 1.310 105,434 +0.01(+0.77%)
Mar 03, 2022 1.400 1.400 1.300 1.300 105,658 -0.08(-5.80%)
Mar 02, 2022 1.330 1.400 1.220 1.380 315,493 +0.06(+4.55%)
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.