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 )

1.030 +0.039 (+3.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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, 2017 0.1885 0.2189 0.1800 0.2000 6,800 -0.02(-8.68%)
Aug 30, 2017 0.1900 0.2190 0.1900 0.2190 20,470 -0.00(-0.45%)
Aug 29, 2017 0.2000 0.2250 0.1701 0.2200 36,998 -0.02(-8.33%)
Aug 28, 2017 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Aug 25, 2017 0.1900 0.2900 0.1900 0.2400 8,175 -0.05(-17.13%)
Aug 24, 2017 0.2437 0.3000 0.2101 0.2896 5,040 +0.04(+16.49%)
Aug 23, 2017 0.2485 0.2486 0.2485 0.2486 1,035 +0.00(+0.00%)
Aug 21, 2017 0.2486 0.2486 0.2486 0 -0.06(-19.81%)
Aug 18, 2017 0.2600 0.3100 0.2300 0.3100 48,813 +0.10(+46.64%)
Aug 17, 2017 0.2500 0.2500 0.2114 0.2114 12,000 -0.04(-15.44%)
Aug 16, 2017 0.2600 0.2600 0.2004 0.2500 19,833 +0.01(+4.17%)
Aug 14, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 11, 2017 0.2400 0.2500 0.2400 0.2500 33,687 +0.01(+4.17%)
Aug 10, 2017 0.1900 0.2450 0.1900 0.2400 6,971 +0.02(+9.09%)
Aug 09, 2017 0.1800 0.2200 0.1800 0.2200 8,100 +0.00(+0.00%)
Aug 07, 2017 0.2200 0.2200 0.2200 0 +0.02(+11.68%)
Aug 04, 2017 0.1900 0.1970 0.1900 0.1970 465 +0.00(+0.00%)
Aug 03, 2017 0.1970 0.1970 0.1970 0.1970 500 -0.00(-0.25%)
Aug 02, 2017 0.1650 0.1975 0.1650 0.1975 3,700 +0.03(+16.18%)
Jul 31, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 28, 2017 0.1710 0.1800 0.1700 0.1700 7,893 -0.01(-5.56%)
Jul 27, 2017 0.1800 0.1810 0.1800 0.1800 14,930 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1750 0.1800 14,300 +0.00(+0.00%)
Jul 25, 2017 0.1683 0.1800 0.1650 0.1800 24,950 +0.01(+5.88%)
Jul 24, 2017 0.1975 0.1975 0.1700 0.1700 13,700 +0.00(+0.00%)
Jul 21, 2017 0.1850 0.1900 0.1700 0.1700 31,389 -0.01(-8.11%)
Jul 20, 2017 0.1650 0.1900 0.1650 0.1850 10,184 -0.00(-2.37%)
Jul 19, 2017 0.1650 0.1895 0.1650 0.1895 5,850 +0.02(+14.85%)
Jul 18, 2017 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Jul 17, 2017 0.1675 0.1700 0.1650 0.1650 21,790 +0.00(+0.00%)
Jul 14, 2017 0.1895 0.1895 0.1650 0.1650 3,950 -0.02(-12.97%)
Jul 13, 2017 0.1896 0.1896 0.1896 0.1896 1,420 -0.01(-4.72%)
Jul 12, 2017 0.1325 0.1990 0.1325 0.1990 4,054 +0.00(+0.00%)
Jul 11, 2017 0.1990 0.1990 0.1990 0.1990 1,000 +0.03(+19.88%)
Jul 06, 2017 0.1660 0.1660 0.1660 0 -0.02(-12.63%)
Jul 05, 2017 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+5.56%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 40,000 -0.04(-19.61%)
Jun 30, 2017 0.2041 0.2239 0.2041 0.2239 2,065 -0.01(-2.65%)
Jun 29, 2017 0.1650 0.2300 0.1650 0.2300 19,150 +0.03(+15.58%)
Jun 28, 2017 0.1990 0.1990 0.1990 0.1990 2,000 +0.03(+20.61%)
Jun 27, 2017 0.1650 0.1650 0.1650 0.1650 3,000 -0.02(-13.11%)
Jun 26, 2017 0.1651 0.1899 0.1650 0.1899 20,200 -0.00(-0.05%)
Jun 23, 2017 0.1650 0.1900 0.1650 0.1900 11,062 +0.01(+5.56%)
Jun 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 20, 2017 0.1500 0.1750 0.1500 0.1750 6,184 +0.02(+16.67%)
Jun 19, 2017 0.1505 0.1505 0.1500 0.1500 22,270 -0.01(-3.23%)
Jun 16, 2017 0.1200 0.1700 0.1200 0.1550 76,790 +0.01(+3.33%)
Jun 15, 2017 0.1400 0.1650 0.1200 0.1500 39,750 -0.02(-11.76%)
Jun 14, 2017 0.1500 0.1700 0.1499 0.1700 41,193 +0.02(+13.33%)
Jun 13, 2017 0.1500 0.1500 0.1410 0.1500 14,500 +0.00(+0.00%)
Jun 12, 2017 0.1500 0.1500 0.1300 0.1500 11,500 +0.00(+0.00%)
Jun 09, 2017 0.1322 0.1749 0.1000 0.1500 44,347 -0.02(-13.04%)
Jun 08, 2017 0.1356 0.2000 0.1321 0.1725 5,350 -0.03(-13.75%)
Jun 07, 2017 0.2000 0.2040 0.1900 0.2000 22,950 +0.00(+0.00%)
Jun 06, 2017 0.1400 0.2000 0.1300 0.2000 49,198 +0.00(+0.00%)
Jun 05, 2017 0.1537 0.2000 0.1537 0.2000 2,400 -0.00(-2.44%)
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.