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:

Rego Payment Architectures Inc (OP: RPMT )

0.9125 +0.0125 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.380 1.380 1.310 1.350 11,902 +0.03(+2.27%)
Jun 29, 2023 1.245 1.340 1.200 1.320 58,941 +0.07(+5.60%)
Jun 28, 2023 1.290 1.300 1.190 1.250 64,556 -0.02(-1.57%)
Jun 27, 2023 1.268 1.277 1.230 1.270 21,064 -0.01(-0.78%)
Jun 26, 2023 1.240 1.295 1.240 1.280 9,069 +0.00(+0.00%)
Jun 23, 2023 1.330 1.330 1.250 1.280 54,063 -0.01(-0.78%)
Jun 22, 2023 1.290 1.330 1.280 1.290 33,672 -0.01(-0.77%)
Jun 21, 2023 1.310 1.370 1.270 1.300 59,516 -0.01(-0.76%)
Jun 20, 2023 1.360 1.390 1.280 1.310 34,052 -0.03(-2.28%)
Jun 16, 2023 1.350 1.370 1.330 1.341 35,069 -0.01(-0.70%)
Jun 15, 2023 1.280 1.360 1.260 1.350 59,317 +0.11(+8.87%)
Jun 14, 2023 1.320 1.390 1.230 1.240 131,384 -0.12(-8.82%)
Jun 13, 2023 1.310 1.415 1.290 1.360 89,157 +0.07(+5.43%)
Jun 12, 2023 1.285 1.300 1.270 1.290 8,069 +0.02(+1.57%)
Jun 09, 2023 1.240 1.280 1.225 1.270 30,362 +0.06(+4.70%)
Jun 08, 2023 1.250 1.250 1.200 1.213 86,801 -0.01(-1.22%)
Jun 07, 2023 1.250 1.270 1.180 1.228 28,149 -0.01(-0.97%)
Jun 06, 2023 1.300 1.300 1.200 1.240 30,118 -0.03(-2.36%)
Jun 05, 2023 1.260 1.310 1.215 1.270 61,821 -0.03(-2.31%)
Jun 02, 2023 1.340 1.340 1.170 1.300 48,833 -0.03(-2.25%)
Jun 01, 2023 1.210 1.370 1.210 1.330 57,996 +0.14(+11.76%)
May 31, 2023 1.160 1.220 1.160 1.190 31,468 +0.02(+1.71%)
May 30, 2023 1.170 1.220 1.150 1.170 39,329 -0.03(-2.50%)
May 26, 2023 1.190 1.200 1.170 1.200 9,195 +0.00(+0.00%)
May 25, 2023 1.200 1.220 1.160 1.200 56,309 +0.01(+0.84%)
May 24, 2023 1.190 1.200 1.190 1.190 19,794 +0.02(+1.71%)
May 23, 2023 1.180 1.180 1.140 1.170 22,590 -0.02(-1.68%)
May 22, 2023 1.230 1.240 1.180 1.190 9,175 -0.04(-3.25%)
May 19, 2023 1.240 1.240 1.157 1.230 8,030 -0.01(-0.81%)
May 18, 2023 1.170 1.260 1.150 1.240 43,085 +0.01(+1.01%)
May 17, 2023 1.270 1.270 1.180 1.228 28,629 -0.04(-3.34%)
May 16, 2023 1.160 1.280 1.150 1.270 29,219 +0.07(+5.83%)
May 15, 2023 1.160 1.220 1.120 1.200 138,831 -0.02(-1.64%)
May 12, 2023 1.185 1.230 1.150 1.220 212,973 -0.01(-0.81%)
May 11, 2023 1.238 1.280 1.190 1.230 78,241 -0.07(-5.38%)
May 10, 2023 1.340 1.340 1.245 1.300 41,716 -0.01(-0.76%)
May 09, 2023 1.310 1.370 1.250 1.310 51,024 -0.06(-4.38%)
May 08, 2023 1.390 1.440 1.320 1.370 44,625 -0.02(-1.44%)
May 05, 2023 1.400 1.400 1.300 1.390 62,903 -0.01(-0.36%)
May 04, 2023 1.420 1.430 1.395 1.395 8,884 -0.00(-0.36%)
May 03, 2023 1.400 1.430 1.307 1.400 42,768 +0.00(+0.36%)
May 02, 2023 1.460 1.460 1.390 1.395 9,925 -0.01(-1.06%)
May 01, 2023 1.420 1.450 1.350 1.410 88,930 +0.03(+2.17%)
Apr 28, 2023 1.440 1.440 1.380 1.380 28,035 -0.05(-3.20%)
Apr 27, 2023 1.420 1.470 1.400 1.426 153,931 +0.03(+1.83%)
Apr 26, 2023 1.350 1.440 1.210 1.400 123,477 +0.05(+3.70%)
Apr 25, 2023 1.450 1.490 1.325 1.350 134,618 -0.09(-6.25%)
Apr 24, 2023 1.200 1.440 1.200 1.440 292,040 +0.25(+21.01%)
Apr 21, 2023 1.190 1.210 1.160 1.190 22,339 +0.00(+0.00%)
Apr 20, 2023 1.200 1.200 1.170 1.190 7,043 -0.02(-1.65%)
Apr 19, 2023 1.220 1.220 1.210 1.210 6,500 +0.01(+0.83%)
Apr 18, 2023 1.208 1.210 1.200 1.200 1,600 -0.01(-0.83%)
Apr 17, 2023 1.270 1.270 1.200 1.210 17,398 -0.02(-1.63%)
Apr 14, 2023 1.220 1.300 1.083 1.230 51,086 +0.00(+0.00%)
Apr 13, 2023 1.228 1.260 1.180 1.230 20,597 +0.00(+0.20%)
Apr 12, 2023 1.195 1.270 1.195 1.228 67,975 -0.02(-1.79%)
Apr 11, 2023 1.170 1.250 1.130 1.250 56,309 +0.10(+8.70%)
Apr 10, 2023 1.120 1.240 1.080 1.150 36,961 +0.05(+4.55%)
Apr 06, 2023 1.060 1.120 1.060 1.100 12,861 +0.00(+0.00%)
Apr 05, 2023 1.140 1.140 1.060 1.100 61,820 -0.04(-3.51%)
Apr 04, 2023 1.160 1.190 1.020 1.140 100,060 -0.03(-2.56%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.