Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rego Payment Architectures Inc (OP: RPMT )

1.000 UNCHANGED

Streaming Delayed Price Updated: 2:14 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.420	1.425	1.390	1.390	8,310	-0.04(-2.80%)
Aug 30, 2023	1.440	1.440	1.400	1.430	31,042	-0.02(-1.55%)
Aug 29, 2023	1.390	1.460	1.350	1.452	53,533	+0.08(+6.02%)
Aug 28, 2023	1.300	1.390	1.260	1.370	41,224	+0.02(+1.48%)
Aug 25, 2023	1.320	1.350	1.300	1.350	43,627	+0.04(+2.66%)
Aug 24, 2023	1.280	1.330	1.250	1.315	29,402	+0.01(+1.15%)
Aug 23, 2023	1.300	1.350	1.300	1.300	37,070	+0.00(+0.00%)
Aug 22, 2023	1.320	1.340	1.300	1.300	9,600	-0.03(-2.26%)
Aug 21, 2023	1.370	1.370	1.330	1.330	10,662	-0.06(-4.32%)
Aug 18, 2023	1.310	1.390	1.200	1.390	28,101	+0.08(+6.11%)
Aug 17, 2023	1.400	1.400	1.310	1.310	26,647	-0.11(-7.81%)
Aug 16, 2023	1.490	1.500	1.390	1.421	23,479	-0.07(-4.63%)
Aug 15, 2023	1.450	1.510	1.290	1.490	27,876	-0.01(-0.67%)
Aug 14, 2023	1.565	1.570	1.500	1.500	31,819	-0.07(-4.46%)
Aug 11, 2023	1.560	1.570	1.510	1.570	68,588	+0.01(+0.77%)
Aug 10, 2023	1.590	1.605	1.540	1.558	62,402	-0.04(-2.63%)
Aug 09, 2023	1.600	1.600	1.560	1.600	81,204	+0.01(+0.63%)
Aug 08, 2023	1.570	1.590	1.569	1.590	59,877	+0.00(+0.00%)
Aug 07, 2023	1.550	1.590	1.510	1.590	225,325	+0.05(+3.25%)
Aug 04, 2023	1.500	1.550	1.460	1.540	185,708	-0.03(-1.92%)
Aug 03, 2023	1.510	1.600	1.510	1.570	500,951	+0.07(+4.67%)
Aug 02, 2023	1.400	1.590	1.400	1.500	237,090	+0.10(+7.14%)
Aug 01, 2023	1.340	1.400	1.330	1.400	130,687	+0.07(+5.26%)
Jul 31, 2023	1.200	1.330	1.180	1.330	45,662	+0.07(+5.89%)
Jul 28, 2023	1.220	1.320	1.190	1.256	103,375	+0.06(+4.67%)
Jul 27, 2023	1.220	1.220	1.190	1.200	63,824	+0.00(+0.00%)
Jul 26, 2023	1.230	1.230	1.150	1.200	135,170	+0.01(+0.84%)
Jul 25, 2023	1.210	1.210	1.120	1.190	36,877	+0.02(+1.64%)
Jul 24, 2023	1.170	1.250	1.170	1.171	44,188	-0.01(-0.78%)
Jul 21, 2023	1.200	1.227	1.170	1.180	119,374	-0.02(-1.40%)
Jul 20, 2023	1.250	1.250	1.197	1.197	34,582	-0.01(-1.10%)
Jul 19, 2023	1.230	1.230	1.190	1.210	102,949	-0.04(-3.20%)
Jul 18, 2023	1.290	1.290	1.230	1.250	14,750	-0.03(-2.34%)
Jul 17, 2023	1.292	1.292	1.250	1.280	8,608	+0.04(+3.23%)
Jul 14, 2023	1.280	1.330	1.240	1.240	58,381	-0.02(-1.59%)
Jul 13, 2023	1.305	1.340	1.260	1.260	18,764	-0.03(-2.70%)
Jul 12, 2023	1.330	1.330	1.295	1.295	17,338	+0.00(+0.39%)
Jul 11, 2023	1.240	1.300	1.210	1.290	187,960	+0.06(+4.88%)
Jul 10, 2023	1.230	1.280	1.220	1.230	82,171	-0.05(-3.91%)
Jul 07, 2023	1.300	1.300	1.240	1.280	69,004	+0.03(+1.99%)
Jul 06, 2023	1.310	1.330	1.250	1.255	39,052	-0.04(-3.09%)
Jul 05, 2023	1.335	1.350	1.260	1.295	44,156	-0.06(-4.07%)
Jul 03, 2023	1.320	1.350	1.300	1.350	6,075	+0.00(+0.00%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rego Payment Architectures Inc (OP: RPMT )

Historical Prices