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 -0.0297 (-2.97%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 0.9997 1.000 0.9700 0.9700 184,579 -0.03(-2.97%)
Jun 03, 2024 1.000 1.000 0.9600 0.9997 36,747 +0.03(+3.06%)
May 31, 2024 0.9643 0.9900 0.9500 0.9700 38,926 +0.01(+1.15%)
May 30, 2024 0.9850 0.9900 0.9200 0.9590 17,855 -0.03(-3.11%)
May 29, 2024 1.020 1.020 0.9700 0.9898 6,144 -0.01(-1.02%)
May 28, 2024 0.9850 1.020 0.9850 1.000 20,100 +0.03(+3.09%)
May 24, 2024 0.9700 1.080 0.9500 0.9700 48,772 -0.00(-0.01%)
May 23, 2024 1.060 1.100 0.9701 0.9701 23,325 -0.08(-7.61%)
May 22, 2024 1.100 1.160 1.050 1.050 31,679 -0.04(-3.67%)
May 21, 2024 1.140 1.160 1.070 1.090 50,386 -0.03(-2.68%)
May 20, 2024 0.9850 1.200 0.9784 1.120 102,535 +0.12(+12.00%)
May 17, 2024 1.020 1.100 0.9800 1.000 34,540 -0.02(-2.44%)
May 16, 2024 1.030 1.060 1.025 1.025 16,000 -0.01(-0.49%)
May 15, 2024 1.040 1.050 0.9800 1.030 100,111 +0.04(+3.99%)
May 14, 2024 1.010 1.060 0.9511 0.9905 115,368 -0.07(-6.56%)
May 13, 2024 1.080 1.090 1.040 1.060 57,870 -0.01(-0.93%)
May 10, 2024 1.140 1.150 1.060 1.070 48,615 -0.06(-5.31%)
May 09, 2024 1.100 1.130 1.070 1.130 22,261 +0.03(+2.73%)
May 08, 2024 1.110 1.110 1.070 1.100 7,769 +0.01(+0.92%)
May 07, 2024 1.120 1.160 1.090 1.090 18,175 -0.01(-0.91%)
May 06, 2024 1.120 1.170 1.100 1.100 22,960 -0.05(-4.35%)
May 03, 2024 1.150 1.190 1.060 1.150 80,063 +0.00(+0.00%)
May 02, 2024 1.150 1.200 1.090 1.150 40,407 +0.00(+0.00%)
May 01, 2024 1.098 1.150 1.090 1.150 18,231 +0.07(+6.48%)
Apr 30, 2024 1.120 1.125 1.080 1.080 29,117 -0.03(-2.70%)
Apr 29, 2024 1.097 1.150 1.095 1.110 33,330 +0.00(+0.00%)
Apr 26, 2024 1.160 1.180 1.040 1.110 26,617 -0.06(-5.13%)
Apr 25, 2024 1.008 1.215 0.9597 1.170 47,766 +0.13(+12.50%)
Apr 24, 2024 1.090 1.090 1.000 1.040 46,390 -0.02(-1.89%)
Apr 23, 2024 1.080 1.100 1.040 1.060 43,367 -0.06(-5.36%)
Apr 22, 2024 1.093 1.140 1.050 1.120 45,250 +0.01(+0.90%)
Apr 19, 2024 1.120 1.120 1.110 1.110 12,654 -0.02(-1.99%)
Apr 18, 2024 1.090 1.133 1.070 1.133 39,264 +0.05(+4.86%)
Apr 17, 2024 1.071 1.090 1.050 1.080 5,109 -0.01(-0.92%)
Apr 16, 2024 1.102 1.120 1.090 1.090 8,079 -0.01(-0.91%)
Apr 15, 2024 1.130 1.150 1.080 1.100 39,471 -0.08(-6.78%)
Apr 12, 2024 1.240 1.240 1.180 1.180 2,400 -0.04(-3.48%)
Apr 11, 2024 1.218 1.240 1.180 1.222 29,513 +0.01(+0.62%)
Apr 10, 2024 1.230 1.240 1.130 1.215 17,224 -0.02(-2.02%)
Apr 09, 2024 1.140 1.240 1.040 1.240 85,977 +0.10(+8.49%)
Apr 08, 2024 1.170 1.230 1.140 1.143 30,090 -0.05(-3.95%)
Apr 05, 2024 1.230 1.230 1.110 1.190 8,746 -0.04(-3.25%)
Apr 04, 2024 0.9800 1.270 0.9400 1.230 63,663 +0.05(+4.24%)
Apr 03, 2024 1.180 1.180 1.180 1.180 2,690 +0.00(+0.01%)
Apr 02, 2024 1.150 1.230 1.040 1.180 10,264 +0.13(+12.37%)
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.