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 )

0.9125 +0.0125 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Sep 30, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 27, 2019 0.2100 0.2100 0.2000 0.2050 22,200 -0.01(-2.38%)
Sep 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 24, 2019 0.2100 0.2100 0.2000 0.2100 31,576 +0.00(+0.00%)
Sep 23, 2019 0.2020 0.2100 0.2020 0.2100 950 +0.00(+0.00%)
Sep 20, 2019 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Sep 19, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 18, 2019 0.2010 0.2250 0.2000 0.2000 7,500 -0.03(-13.04%)
Sep 17, 2019 0.2010 0.2340 0.2010 0.2300 2,985 +0.01(+5.75%)
Sep 16, 2019 0.2100 0.2175 0.2100 0.2175 10,480 -0.02(-9.37%)
Sep 13, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Sep 12, 2019 0.2438 0.2438 0.2100 0.2300 6,750 +0.01(+3.37%)
Sep 11, 2019 0.2438 0.2438 0.2100 0.2225 15,600 -0.01(-4.51%)
Sep 10, 2019 0.1900 0.2330 0.1900 0.2330 6,593 +0.01(+5.91%)
Sep 09, 2019 0.2200 0.2330 0.2200 0.2200 55,659 +0.01(+4.76%)
Sep 06, 2019 0.2090 0.2100 0.2000 0.2100 181,700 +0.01(+5.00%)
Sep 05, 2019 0.2090 0.2090 0.1810 0.2000 12,740 -0.01(-4.31%)
Sep 04, 2019 0.2050 0.2090 0.1900 0.2090 14,926 +0.00(+1.95%)
Sep 03, 2019 0.2000 0.2100 0.2000 0.2050 44,767 -0.00(-2.33%)
Aug 30, 2019 0.1850 0.2099 0.1775 0.2099 40,300 +0.02(+10.47%)
Aug 29, 2019 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Aug 28, 2019 0.1900 0.1900 0.1500 0.1850 17,950 +0.00(+0.00%)
Aug 27, 2019 0.1760 0.1850 0.1760 0.1850 13,031 +0.01(+2.78%)
Aug 26, 2019 0.2160 0.2160 0.1800 0.1800 48,350 -0.01(-5.26%)
Aug 23, 2019 0.1900 0.1900 0.1785 0.1900 72,500 +0.01(+5.56%)
Aug 22, 2019 0.1750 0.1900 0.1491 0.1800 155,530 +0.01(+2.86%)
Aug 21, 2019 0.1700 0.1750 0.1700 0.1750 21,000 +0.00(+1.16%)
Aug 20, 2019 0.1740 0.1750 0.1600 0.1730 34,875 -0.00(-0.46%)
Aug 19, 2019 0.1350 0.1750 0.1350 0.1738 199,384 +0.02(+15.87%)
Aug 16, 2019 0.1550 0.1749 0.1451 0.1500 84,700 -0.02(-10.07%)
Aug 15, 2019 0.1570 0.1699 0.1501 0.1668 25,700 -0.01(-4.69%)
Aug 14, 2019 0.2115 0.2115 0.1560 0.1750 48,498 -0.01(-5.41%)
Aug 13, 2019 0.1800 0.1850 0.1722 0.1850 7,200 +0.01(+8.82%)
Aug 12, 2019 0.1875 0.1900 0.1676 0.1700 84,400 -0.01(-8.11%)
Aug 09, 2019 0.1700 0.1850 0.1676 0.1850 145,300 +0.01(+5.77%)
Aug 08, 2019 0.1512 0.1749 0.1512 0.1749 2,100 -0.00(-0.06%)
Aug 07, 2019 0.1699 0.1750 0.1520 0.1750 16,600 +0.00(+0.00%)
Aug 06, 2019 0.1900 0.1900 0.1695 0.1750 22,700 +0.02(+9.51%)
Aug 05, 2019 0.1700 0.1790 0.1598 0.1598 34,016 -0.03(-15.89%)
Aug 02, 2019 0.2135 0.2135 0.1900 0.1900 13,000 -0.00(-1.45%)
Jul 31, 2019 0.1928 0.1928 0.1928 0 +0.01(+7.11%)
Jul 30, 2019 0.1900 0.1987 0.1800 0.1800 75,653 -0.05(-22.75%)
Jul 29, 2019 0.1975 0.2330 0.1655 0.2330 227,520 +0.04(+19.49%)
Jul 26, 2019 0.2050 0.2100 0.1950 0.1950 18,000 -0.01(-7.14%)
Jul 25, 2019 0.1947 0.2100 0.1690 0.2100 15,250 +0.03(+16.67%)
Jul 24, 2019 0.1401 0.1947 0.1401 0.1800 2,005 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1800 0.1390 0.1800 179,453 +0.02(+16.13%)
Jul 22, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1550 0.1380 0.1550 6,100 +0.00(+3.26%)
Jul 18, 2019 0.1550 0.1749 0.1451 0.1501 52,700 +0.00(+0.07%)
Jul 17, 2019 0.1550 0.1600 0.1400 0.1500 191,800 +0.00(+0.00%)
Jul 16, 2019 0.1650 0.1650 0.1500 0.1500 121,500 -0.01(-7.98%)
Jul 15, 2019 0.1400 0.1630 0.1350 0.1630 91,600 +0.01(+8.67%)
Jul 12, 2019 0.1350 0.1500 0.1350 0.1500 6,900 +0.00(+0.00%)
Jul 11, 2019 0.1560 0.1560 0.1300 0.1500 23,600 +0.02(+15.38%)
Jul 10, 2019 0.1550 0.1550 0.1300 0.1300 89,950 -0.02(-13.33%)
Jul 09, 2019 0.1500 0.1510 0.1450 0.1500 35,260 +0.00(+0.00%)
Jul 08, 2019 0.1500 0.1500 0.1435 0.1500 16,935 -0.01(-3.23%)
Jul 05, 2019 0.1500 0.1598 0.1500 0.1550 35,100 -0.00(-3.00%)
Jul 03, 2019 0.1500 0.1598 0.1280 0.1598 1,400 -0.00(-0.06%)
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.