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 )

1.025 -0.005 (-0.49%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 16, 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 (%)
Jul 31, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 30, 2018 0.2600 0.3000 0.2400 0.3000 47,188 +0.03(+10.09%)
Jul 27, 2018 0.2590 0.2725 0.2590 0.2725 5,000 +0.02(+9.02%)
Jul 26, 2018 0.2550 0.2550 0.2500 0.2500 3,475 -0.00(-0.02%)
Jul 25, 2018 0.2600 0.2600 0.2500 0.2500 27,025 +0.01(+4.17%)
Jul 24, 2018 0.2600 0.2800 0.2260 0.2400 22,927 -0.04(-14.29%)
Jul 23, 2018 0.2800 0.2800 0.2600 0.2800 40,911 +0.02(+8.32%)
Jul 20, 2018 0.2600 0.2600 0.2370 0.2585 22,325 -0.02(-7.68%)
Jul 18, 2018 0.2800 0.2800 0.2800 0 +0.01(+4.87%)
Jul 17, 2018 0.3000 0.3000 0.2670 0.2670 5,110 +0.02(+6.80%)
Jul 16, 2018 0.2900 0.2900 0.2500 0.2500 23,625 -0.05(-16.67%)
Jul 13, 2018 0.3000 0.3100 0.3000 0.3000 3,735 +0.00(+0.00%)
Jul 12, 2018 0.2900 0.3000 0.2900 0.3000 101,700 +0.00(+0.03%)
Jul 11, 2018 0.3290 0.3290 0.2949 0.2999 60,800 +0.02(+7.11%)
Jul 10, 2018 0.2800 0.3140 0.2800 0.2800 31,820 -0.02(-8.05%)
Jul 09, 2018 0.3300 0.3300 0.2800 0.3045 28,090 -0.03(-7.73%)
Jul 06, 2018 0.2800 0.3300 0.2800 0.3300 6,800 +0.02(+6.45%)
Jul 05, 2018 0.3100 0.3100 0.2800 0.3100 4,655 +0.00(+0.00%)
Jul 02, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 29, 2018 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Jun 27, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 26, 2018 0.3000 0.3000 0.2900 0.3000 27,254 +0.01(+3.45%)
Jun 25, 2018 0.2800 0.2900 0.2800 0.2900 10,100 -0.01(-3.33%)
Jun 22, 2018 0.2800 0.3000 0.2800 0.3000 47,400 +0.02(+7.14%)
Jun 21, 2018 0.2800 0.2800 0.2800 0.2800 45,700 -0.02(-6.67%)
Jun 20, 2018 0.2800 0.3000 0.2800 0.3000 70,700 -0.01(-3.23%)
Jun 19, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jun 15, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 12, 2018 0.2850 0.3100 0.2850 0.3100 10,200 +0.00(+0.00%)
Jun 11, 2018 0.2821 0.3100 0.3050 0.3100 1,300 +0.01(+1.64%)
Jun 08, 2018 0.2851 0.3050 0.2820 0.3050 44,700 +0.01(+1.67%)
Jun 07, 2018 0.2941 0.3150 0.2930 0.3000 73,658 -0.01(-3.23%)
Jun 06, 2018 0.3201 0.3250 0.2941 0.3100 78,683 -0.01(-3.16%)
Jun 05, 2018 0.3260 0.3325 0.3200 0.3201 73,200 -0.02(-5.55%)
Jun 01, 2018 0.3389 0.3389 0.3389 0 +0.02(+5.91%)
May 31, 2018 0.3000 0.3299 0.3000 0.3200 95,600 -0.01(-1.54%)
May 30, 2018 0.3100 0.3250 0.3100 0.3250 126,500 -0.00(-1.46%)
May 29, 2018 0.3300 0.3500 0.3064 0.3298 153,400 -0.06(-15.44%)
May 25, 2018 0.3900 0.3900 0.3900 0 +0.11(+39.29%)
May 24, 2018 0.2789 0.2890 0.2749 0.2800 73,221 +0.01(+3.70%)
May 23, 2018 0.2775 0.2880 0.2700 0.2700 349,640 -0.01(-3.57%)
May 22, 2018 0.3089 0.3090 0.2800 0.2800 73,681 -0.01(-3.45%)
May 21, 2018 0.2900 0.3090 0.2800 0.2900 127,407 -0.02(-6.45%)
May 18, 2018 0.2700 0.3100 0.2700 0.3100 336,162 +0.04(+14.81%)
May 17, 2018 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
May 16, 2018 0.2700 0.2800 0.2700 0.2800 10,000 +0.00(+0.36%)
May 15, 2018 0.2800 0.2800 0.2695 0.2790 55,500 -0.00(-0.36%)
May 14, 2018 0.2800 0.2800 0.2635 0.2800 78,300 +0.00(+0.00%)
May 11, 2018 0.2650 0.2900 0.2595 0.2800 13,666 -0.01(-3.11%)
May 09, 2018 0.2890 0.2890 0.2890 0 +0.00(+0.00%)
May 08, 2018 0.2410 0.2900 0.2410 0.2890 3,900 +0.05(+19.42%)
May 07, 2018 0.2900 0.2900 0.2420 0.2420 8,536 -0.05(-16.55%)
May 04, 2018 0.2799 0.2900 0.2699 0.2900 107,240 +0.00(+0.00%)
May 03, 2018 0.2850 0.2900 0.2750 0.2900 39,890 +0.01(+5.45%)
May 02, 2018 0.2600 0.2750 0.2555 0.2750 19,200 -0.01(-5.17%)
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.