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 (%)
Aug 31, 2021 1.055 1.075 0.9900 1.060 16,065 +0.05(+4.95%)
Aug 30, 2021 1.100 1.110 1.005 1.010 47,479 -0.09(-8.18%)
Aug 27, 2021 1.060 1.110 0.9500 1.100 83,693 +0.07(+6.80%)
Aug 26, 2021 0.9803 1.060 0.9803 1.030 36,541 +0.01(+0.98%)
Aug 25, 2021 1.030 1.030 1.000 1.020 71,812 +0.01(+0.99%)
Aug 24, 2021 1.035 1.035 0.9400 1.010 33,544 -0.02(-1.94%)
Aug 23, 2021 1.025 1.035 0.9010 1.030 22,195 +0.00(+0.00%)
Aug 20, 2021 1.050 1.050 0.9010 1.030 42,420 +0.00(+0.00%)
Aug 19, 2021 1.050 1.050 0.8500 1.030 30,111 -0.02(-1.90%)
Aug 18, 2021 1.030 1.070 0.8100 1.050 62,915 +0.01(+0.96%)
Aug 17, 2021 1.050 1.070 1.040 1.040 34,351 -0.00(-0.48%)
Aug 16, 2021 1.040 1.090 1.040 1.045 27,628 -0.01(-0.48%)
Aug 13, 2021 1.060 1.070 1.040 1.050 30,978 -0.01(-0.94%)
Aug 12, 2021 1.140 1.140 1.050 1.060 55,363 -0.08(-7.02%)
Aug 11, 2021 1.190 1.190 1.070 1.140 32,202 +0.05(+4.59%)
Aug 10, 2021 1.110 1.115 1.050 1.090 61,034 -0.04(-3.96%)
Aug 09, 2021 1.130 1.140 1.130 1.135 7,518 -0.01(-1.30%)
Aug 06, 2021 1.150 1.150 1.140 1.150 13,567 +0.00(+0.00%)
Aug 05, 2021 1.140 1.180 1.140 1.150 19,468 +0.01(+0.88%)
Aug 04, 2021 1.160 1.190 1.130 1.140 57,977 -0.02(-1.72%)
Aug 03, 2021 1.150 1.185 1.140 1.160 55,075 +0.01(+0.87%)
Aug 02, 2021 1.150 1.150 1.130 1.150 34,691 +0.01(+0.88%)
Jul 30, 2021 1.130 1.170 1.130 1.140 53,005 -0.01(-0.87%)
Jul 29, 2021 1.150 1.180 1.130 1.150 82,919 -0.03(-2.54%)
Jul 28, 2021 1.130 1.250 1.100 1.180 129,367 +0.04(+3.51%)
Jul 27, 2021 1.170 1.190 1.100 1.140 44,338 -0.01(-0.87%)
Jul 26, 2021 1.140 1.240 1.100 1.150 100,370 +0.01(+0.88%)
Jul 23, 2021 1.175 1.175 1.060 1.140 98,500 -0.01(-0.87%)
Jul 22, 2021 1.120 1.220 1.090 1.150 84,197 +0.03(+2.68%)
Jul 21, 2021 1.015 1.150 1.000 1.120 91,275 -0.04(-3.45%)
Jul 20, 2021 1.095 1.230 1.000 1.160 122,331 +0.05(+4.50%)
Jul 19, 2021 1.160 1.200 1.075 1.110 64,893 -0.03(-2.63%)
Jul 16, 2021 1.160 1.210 1.120 1.140 95,031 -0.01(-0.87%)
Jul 15, 2021 1.110 1.290 1.110 1.150 78,831 +0.05(+4.55%)
Jul 14, 2021 1.125 1.150 1.100 1.100 38,697 -0.01(-0.90%)
Jul 13, 2021 1.135 1.240 1.100 1.110 125,931 -0.13(-10.48%)
Jul 12, 2021 1.200 1.250 1.080 1.240 150,881 +0.00(+0.00%)
Jul 09, 2021 1.100 1.240 1.099 1.240 106,100 +0.19(+18.10%)
Jul 08, 2021 1.070 1.120 1.010 1.050 220,352 +0.02(+1.94%)
Jul 07, 2021 1.060 1.080 1.020 1.030 67,920 -0.05(-4.63%)
Jul 06, 2021 1.050 1.100 1.025 1.080 56,806 +0.02(+1.89%)
Jul 02, 2021 1.100 1.100 1.030 1.060 58,847 -0.02(-1.85%)
Jul 01, 2021 1.040 1.100 1.005 1.080 78,184 +0.06(+5.88%)
Jun 30, 2021 1.030 1.030 1.000 1.020 80,520 -0.02(-1.92%)
Jun 29, 2021 0.9601 1.040 0.9000 1.040 291,635 +0.12(+13.04%)
Jun 28, 2021 1.000 1.040 0.9000 0.9200 202,014 -0.12(-11.54%)
Jun 25, 2021 0.9500 1.050 0.9300 1.040 224,445 +0.10(+10.64%)
Jun 24, 2021 1.020 1.020 0.9010 0.9400 232,209 +0.00(+0.00%)
Jun 23, 2021 0.9500 0.9500 0.9200 0.9400 215,425 -0.01(-1.05%)
Jun 22, 2021 0.9000 0.9500 0.9000 0.9500 33,500 +0.03(+3.26%)
Jun 21, 2021 0.9005 0.9500 0.8900 0.9200 22,378 +0.03(+3.37%)
Jun 18, 2021 0.9190 0.9400 0.8547 0.8900 55,705 -0.03(-3.26%)
Jun 17, 2021 0.9165 0.9247 0.9150 0.9200 24,947 +0.00(+0.38%)
Jun 16, 2021 0.8994 0.9249 0.8800 0.9165 46,074 -0.01(-0.91%)
Jun 15, 2021 0.9250 0.9288 0.8988 0.9249 1,966 -0.00(-0.42%)
Jun 14, 2021 0.9300 0.9300 0.8900 0.9288 36,077 -0.02(-2.11%)
Jun 11, 2021 0.9105 0.9488 0.9100 0.9488 6,625 -0.02(-2.18%)
Jun 10, 2021 0.9500 0.9750 0.9100 0.9699 22,437 +0.02(+2.09%)
Jun 09, 2021 0.9225 0.9800 0.9210 0.9500 44,900 -0.03(-3.05%)
Jun 08, 2021 0.9500 1.000 0.9200 0.9799 110,425 +0.03(+3.15%)
Jun 07, 2021 0.9025 0.9500 0.9005 0.9500 17,656 +0.00(+0.00%)
Jun 04, 2021 0.9300 0.9500 0.9300 0.9500 17,650 +0.01(+0.96%)
Jun 03, 2021 0.9300 0.9410 0.9000 0.9410 61,690 +0.00(+0.00%)
Jun 02, 2021 0.9100 0.9500 0.9100 0.9410 68,403 -0.00(-0.42%)
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.