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 (%)
May 31, 2023 1.160 1.220 1.160 1.190 31,468 +0.02(+1.71%)
May 30, 2023 1.170 1.220 1.150 1.170 39,329 -0.03(-2.50%)
May 26, 2023 1.190 1.200 1.170 1.200 9,195 +0.00(+0.00%)
May 25, 2023 1.200 1.220 1.160 1.200 56,309 +0.01(+0.84%)
May 24, 2023 1.190 1.200 1.190 1.190 19,794 +0.02(+1.71%)
May 23, 2023 1.180 1.180 1.140 1.170 22,590 -0.02(-1.68%)
May 22, 2023 1.230 1.240 1.180 1.190 9,175 -0.04(-3.25%)
May 19, 2023 1.240 1.240 1.157 1.230 8,030 -0.01(-0.81%)
May 18, 2023 1.170 1.260 1.150 1.240 43,085 +0.01(+1.01%)
May 17, 2023 1.270 1.270 1.180 1.228 28,629 -0.04(-3.34%)
May 16, 2023 1.160 1.280 1.150 1.270 29,219 +0.07(+5.83%)
May 15, 2023 1.160 1.220 1.120 1.200 138,831 -0.02(-1.64%)
May 12, 2023 1.185 1.230 1.150 1.220 212,973 -0.01(-0.81%)
May 11, 2023 1.238 1.280 1.190 1.230 78,241 -0.07(-5.38%)
May 10, 2023 1.340 1.340 1.245 1.300 41,716 -0.01(-0.76%)
May 09, 2023 1.310 1.370 1.250 1.310 51,024 -0.06(-4.38%)
May 08, 2023 1.390 1.440 1.320 1.370 44,625 -0.02(-1.44%)
May 05, 2023 1.400 1.400 1.300 1.390 62,903 -0.01(-0.36%)
May 04, 2023 1.420 1.430 1.395 1.395 8,884 -0.00(-0.36%)
May 03, 2023 1.400 1.430 1.307 1.400 42,768 +0.00(+0.36%)
May 02, 2023 1.460 1.460 1.390 1.395 9,925 -0.01(-1.06%)
May 01, 2023 1.420 1.450 1.350 1.410 88,930 +0.03(+2.17%)
Apr 28, 2023 1.440 1.440 1.380 1.380 28,035 -0.05(-3.20%)
Apr 27, 2023 1.420 1.470 1.400 1.426 153,931 +0.03(+1.83%)
Apr 26, 2023 1.350 1.440 1.210 1.400 123,477 +0.05(+3.70%)
Apr 25, 2023 1.450 1.490 1.325 1.350 134,618 -0.09(-6.25%)
Apr 24, 2023 1.200 1.440 1.200 1.440 292,040 +0.25(+21.01%)
Apr 21, 2023 1.190 1.210 1.160 1.190 22,339 +0.00(+0.00%)
Apr 20, 2023 1.200 1.200 1.170 1.190 7,043 -0.02(-1.65%)
Apr 19, 2023 1.220 1.220 1.210 1.210 6,500 +0.01(+0.83%)
Apr 18, 2023 1.208 1.210 1.200 1.200 1,600 -0.01(-0.83%)
Apr 17, 2023 1.270 1.270 1.200 1.210 17,398 -0.02(-1.63%)
Apr 14, 2023 1.220 1.300 1.083 1.230 51,086 +0.00(+0.00%)
Apr 13, 2023 1.228 1.260 1.180 1.230 20,597 +0.00(+0.20%)
Apr 12, 2023 1.195 1.270 1.195 1.228 67,975 -0.02(-1.79%)
Apr 11, 2023 1.170 1.250 1.130 1.250 56,309 +0.10(+8.70%)
Apr 10, 2023 1.120 1.240 1.080 1.150 36,961 +0.05(+4.55%)
Apr 06, 2023 1.060 1.120 1.060 1.100 12,861 +0.00(+0.00%)
Apr 05, 2023 1.140 1.140 1.060 1.100 61,820 -0.04(-3.51%)
Apr 04, 2023 1.160 1.190 1.020 1.140 100,060 -0.03(-2.56%)
Apr 03, 2023 1.220 1.220 1.170 1.170 23,379 -0.04(-3.31%)
Mar 31, 2023 1.160 1.220 1.150 1.210 25,308 +0.02(+1.68%)
Mar 30, 2023 1.185 1.190 1.170 1.190 23,645 +0.00(+0.21%)
Mar 29, 2023 1.150 1.210 1.150 1.188 31,471 -0.01(-1.04%)
Mar 28, 2023 1.200 1.290 1.150 1.200 110,063 +0.00(+0.00%)
Mar 27, 2023 1.210 1.220 1.002 1.200 26,666 +0.02(+1.91%)
Mar 24, 2023 1.200 1.210 1.170 1.177 37,900 +0.03(+2.39%)
Mar 23, 2023 1.256 1.265 1.070 1.150 151,570 -0.12(-9.72%)
Mar 22, 2023 1.260 1.274 1.250 1.274 8,000 -0.01(-0.48%)
Mar 21, 2023 1.260 1.300 1.250 1.280 13,816 +0.02(+1.60%)
Mar 20, 2023 1.260 1.280 1.210 1.260 32,246 -0.00(-0.01%)
Mar 17, 2023 1.280 1.310 1.250 1.260 13,000 -0.01(-0.79%)
Mar 16, 2023 1.270 1.310 1.185 1.270 30,010 +0.10(+8.55%)
Mar 15, 2023 1.290 1.300 1.050 1.170 222,942 -0.13(-10.00%)
Mar 14, 2023 1.365 1.414 1.220 1.300 101,705 -0.02(-1.52%)
Mar 13, 2023 1.290 1.390 1.200 1.320 262,295 -0.03(-2.22%)
Mar 10, 2023 1.270 1.370 1.100 1.350 215,733 +0.06(+4.65%)
Mar 09, 2023 1.350 1.350 1.150 1.290 202,404 -0.01(-0.77%)
Mar 08, 2023 1.260 1.390 1.260 1.300 29,165 -0.10(-7.14%)
Mar 07, 2023 1.390 1.400 1.260 1.400 16,276 +0.04(+2.94%)
Mar 06, 2023 1.380 1.400 1.340 1.360 16,709 -0.06(-4.23%)
Mar 03, 2023 1.430 1.490 1.320 1.420 26,415 +0.00(+0.30%)
Mar 02, 2023 1.350 1.580 1.340 1.416 49,442 +0.12(+8.90%)
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.