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 (%)
Apr 29, 2022 1.250 1.250 1.120 1.160 246,755 -0.14(-10.77%)
Apr 28, 2022 1.250 1.330 1.040 1.300 347,281 -0.03(-2.26%)
Apr 27, 2022 1.300 1.350 1.280 1.330 67,462 +0.04(+3.10%)
Apr 26, 2022 1.265 1.330 1.265 1.290 49,960 +0.02(+1.57%)
Apr 25, 2022 1.320 1.345 1.270 1.270 27,805 -0.10(-7.30%)
Apr 22, 2022 1.360 1.400 1.300 1.370 41,671 +0.01(+0.74%)
Apr 21, 2022 1.340 1.420 1.340 1.360 21,245 +0.02(+1.49%)
Apr 20, 2022 1.376 1.400 1.270 1.340 45,020 -0.05(-3.60%)
Apr 19, 2022 1.390 1.440 1.350 1.390 101,760 -0.01(-0.71%)
Apr 18, 2022 1.310 1.430 1.310 1.400 39,603 +0.03(+2.19%)
Apr 14, 2022 1.340 1.430 1.200 1.370 126,999 +0.03(+2.24%)
Apr 13, 2022 1.370 1.375 1.320 1.340 16,600 -0.04(-2.90%)
Apr 12, 2022 1.320 1.400 1.320 1.380 63,726 -0.01(-0.72%)
Apr 11, 2022 1.320 1.420 1.320 1.390 65,242 -0.02(-1.42%)
Apr 08, 2022 1.380 1.410 1.330 1.410 101,643 +0.04(+2.92%)
Apr 07, 2022 1.320 1.373 1.280 1.370 31,257 +0.02(+1.48%)
Apr 06, 2022 1.330 1.380 1.300 1.350 118,275 -0.03(-2.17%)
Apr 05, 2022 1.300 1.380 1.300 1.380 88,351 +0.10(+7.81%)
Apr 04, 2022 1.270 1.320 1.230 1.280 9,161 -0.03(-2.29%)
Apr 01, 2022 1.290 1.330 1.280 1.310 14,128 +0.04(+3.15%)
Mar 31, 2022 1.270 1.330 1.220 1.270 18,740 +0.04(+3.25%)
Mar 30, 2022 1.205 1.300 1.200 1.230 7,132 +0.03(+2.50%)
Mar 29, 2022 1.185 1.250 1.180 1.200 23,246 +0.01(+1.27%)
Mar 28, 2022 1.250 1.340 1.120 1.185 24,164 -0.08(-6.69%)
Mar 25, 2022 1.260 1.310 1.080 1.270 153,526 +0.00(+0.00%)
Mar 24, 2022 1.270 1.310 1.240 1.270 92,071 -0.02(-1.55%)
Mar 23, 2022 1.330 1.380 1.290 1.290 57,646 -0.06(-4.44%)
Mar 22, 2022 1.300 1.350 1.290 1.350 47,286 +0.04(+3.05%)
Mar 21, 2022 1.400 1.410 1.310 1.310 92,066 -0.09(-6.43%)
Mar 18, 2022 1.400 1.420 1.350 1.400 104,326 +0.01(+0.72%)
Mar 17, 2022 1.300 1.420 1.295 1.390 275,516 +0.09(+6.92%)
Mar 16, 2022 1.220 1.310 1.220 1.300 120,645 +0.03(+2.37%)
Mar 15, 2022 1.130 1.290 1.130 1.270 166,977 +0.08(+6.71%)
Mar 14, 2022 1.180 1.230 1.170 1.190 84,111 +0.02(+1.71%)
Mar 11, 2022 1.180 1.180 1.170 1.170 12,878 +0.00(+0.00%)
Mar 09, 2022 1.170 0 +0.04(+3.54%)
Mar 08, 2022 1.055 1.240 1.030 1.130 39,324 -0.01(-0.88%)
Mar 07, 2022 1.260 1.300 1.020 1.140 117,153 -0.17(-12.98%)
Mar 04, 2022 1.320 1.340 1.240 1.310 105,434 +0.01(+0.77%)
Mar 03, 2022 1.400 1.400 1.300 1.300 105,658 -0.08(-5.80%)
Mar 02, 2022 1.330 1.400 1.220 1.380 315,493 +0.06(+4.55%)
Mar 01, 2022 1.210 1.380 1.210 1.320 279,929 +0.14(+11.86%)
Feb 28, 2022 1.020 1.190 1.010 1.180 76,139 +0.18(+18.00%)
Feb 25, 2022 1.005 1.020 0.9110 1.000 40,162 -0.02(-1.96%)
Feb 24, 2022 0.9600 1.040 0.9210 1.020 36,561 +0.06(+6.25%)
Feb 23, 2022 1.040 1.090 0.9140 0.9600 86,139 -0.06(-5.88%)
Feb 22, 2022 0.9600 1.070 0.9600 1.020 134,766 +0.06(+6.36%)
Feb 18, 2022 0.9590 0 +0.01(+1.28%)
Feb 17, 2022 0.9212 0.9615 0.8800 0.9469 319,491 +0.04(+4.57%)
Feb 16, 2022 0.9370 0.9445 0.9000 0.9055 22,633 -0.02(-1.63%)
Feb 15, 2022 0.8853 0.9495 0.8853 0.9205 145,155 +0.04(+4.60%)
Feb 14, 2022 0.9200 0.9200 0.8800 0.8800 39,125 -0.07(-7.27%)
Feb 11, 2022 0.9100 0.9500 0.9005 0.9490 123,259 +0.04(+4.29%)
Feb 10, 2022 0.8500 0.9495 0.8500 0.9100 103,682 +0.06(+7.06%)
Feb 09, 2022 0.8110 0.9199 0.8110 0.8500 215,801 +0.03(+3.66%)
Feb 08, 2022 0.8200 0.8300 0.8200 0.8200 10,240 -0.00(-0.16%)
Feb 07, 2022 0.8213 0.8490 0.8013 0.8213 29,570 -0.02(-2.21%)
Feb 04, 2022 0.8221 0.8490 0.8212 0.8399 16,791 +0.00(+0.11%)
Feb 03, 2022 0.8105 0.8390 46,528 +0.03(+3.52%)
Feb 02, 2022 0.8270 0.8590 0.8022 0.8105 52,441 -0.02(-2.83%)
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.