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 (%)
Oct 29, 2021 0.8100 0.8550 0.8100 0.8210 24,041 +0.02(+2.62%)
Oct 28, 2021 0.7815 0.8000 0.7111 0.8000 149,386 +0.00(+0.00%)
Oct 27, 2021 0.8200 0.8400 0.7600 0.8000 97,190 +0.00(+0.00%)
Oct 26, 2021 0.9000 0.7600 0.8000 219,572 -0.07(-8.26%)
Oct 25, 2021 0.8605 0.9899 0.8605 0.8720 176,743 -0.01(-1.47%)
Oct 22, 2021 0.8745 0.8900 0.8510 0.8850 18,450 -0.01(-0.56%)
Oct 21, 2021 0.8006 0.9000 0.8006 0.8900 84,198 +0.02(+1.74%)
Oct 20, 2021 0.8750 0.8825 0.8600 0.8748 21,405 -0.00(-0.26%)
Oct 19, 2021 0.8995 0.8995 0.8771 0.8771 703 +0.03(+3.01%)
Oct 18, 2021 0.9000 0.9125 0.8514 0.8515 36,002 -0.05(-5.39%)
Oct 15, 2021 0.9000 0.9000 0.8900 0.9000 20,140 +0.00(+0.00%)
Oct 14, 2021 0.8106 0.9995 0.8106 0.9000 71,612 +0.03(+3.45%)
Oct 13, 2021 0.8800 0.8800 0.8600 0.8700 11,220 -0.02(-2.25%)
Oct 12, 2021 0.8903 0.9000 0.8800 0.8900 19,122 -0.00(-0.54%)
Oct 11, 2021 0.8995 0.9000 0.8900 0.8948 18,555 +0.00(+0.54%)
Oct 08, 2021 0.7400 0.9595 0.7255 0.8900 186,892 -0.01(-0.56%)
Oct 07, 2021 0.9510 0.9510 0.8805 0.8950 185,006 -0.06(-6.37%)
Oct 06, 2021 0.9510 0.9559 0.9510 0.9559 4,550 -0.02(-2.46%)
Oct 05, 2021 0.9990 1.000 0.9555 0.9800 83,825 -0.02(-1.95%)
Oct 04, 2021 1.000 1.010 0.9700 0.9995 171,561 +0.01(+1.01%)
Oct 01, 2021 0.9606 0.9895 0.9405 0.9895 58,552 +0.00(+0.00%)
Sep 30, 2021 0.9800 0.9994 0.9000 0.9895 59,815 -0.01(-1.00%)
Sep 29, 2021 0.9500 0.9995 0.9000 0.9995 147,078 +0.05(+5.21%)
Sep 28, 2021 0.9650 1.000 0.9500 0.9500 13,674 -0.03(-3.16%)
Sep 27, 2021 0.9800 0.9810 0.9500 0.9810 71,322 +0.04(+4.36%)
Sep 24, 2021 0.9460 0.9600 0.9400 0.9400 5,900 +0.00(+0.40%)
Sep 23, 2021 0.9299 0.9600 0.9050 0.9363 64,536 +0.01(+0.69%)
Sep 22, 2021 0.9400 0.9589 0.9000 0.9299 13,000 -0.01(-0.55%)
Sep 21, 2021 0.9375 0.9400 0.9350 0.9350 9,000 +0.00(+0.00%)
Sep 20, 2021 0.9400 0.9400 0.9305 0.9350 10,961 -0.01(-1.53%)
Sep 17, 2021 0.9548 0.9595 0.9405 0.9495 16,267 -0.00(-0.05%)
Sep 16, 2021 0.9211 1.030 0.9211 0.9500 40,287 -0.06(-5.94%)
Sep 15, 2021 0.9150 1.010 0.8975 1.010 27,917 +0.07(+7.50%)
Sep 14, 2021 0.9598 0.9598 0.9100 0.9395 22,648 -0.05(-5.10%)
Sep 13, 2021 0.9900 1.060 0.9600 0.9900 130,607 +0.02(+1.80%)
Sep 10, 2021 0.9100 0.9725 0.8800 0.9725 57,964 +0.06(+6.25%)
Sep 09, 2021 0.9395 0.9395 0.9100 0.9153 7,240 -0.00(-0.50%)
Sep 08, 2021 0.9398 0.9398 0.9000 0.9199 15,219 -0.01(-0.57%)
Sep 07, 2021 1.000 1.000 0.7500 0.9252 80,080 -0.07(-7.48%)
Sep 03, 2021 0.9990 1.000 0.9600 1.000 12,610 +0.02(+1.52%)
Sep 02, 2021 1.000 1.070 0.9400 0.9850 79,442 -0.06(-5.29%)
Sep 01, 2021 1.000 1.040 0.9900 1.040 35,038 -0.02(-1.89%)
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%)
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.