Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rego Payment Architectures Inc (OP: RPMT )

1.090 -0.030 (-2.68%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	0.1600	0.1600	0.1600	0.1600	20,000	-0.02(-10.56%)
Oct 27, 2017		0.1789	0.1789	0.1789	0	-0.00(-0.56%)
Oct 26, 2017	0.1700	0.1880	0.1500	0.1799	264,600	+0.03(+19.93%)
Oct 25, 2017	0.1500	0.1500	0.1500	0.1500	19,000	+0.00(+0.00%)
Oct 24, 2017	0.1750	0.1800	0.1301	0.1500	6,400	-0.02(-11.76%)
Oct 23, 2017	0.1500	0.1748	0.1500	0.1700	37,141	-0.00(-2.75%)
Oct 20, 2017	0.1748	0.1748	0.1748	0.1748	600	+0.04(+34.25%)
Oct 19, 2017	0.1748	0.1748	0.1302	0.1302	3,420	-0.04(-25.04%)
Oct 16, 2017		0.1737	0.1737	0.1737	0	+0.04(+33.62%)
Oct 12, 2017		0.1300	0.1300	0.1300	10	-0.03(-18.75%)
Oct 11, 2017	0.1500	0.1600	0.1500	0.1600	17,396	+0.01(+6.67%)
Oct 10, 2017	0.1500	0.1500	0.1500	0.1500	27,125	+0.00(+0.00%)
Oct 09, 2017	0.1500	0.1500	0.1216	0.1500	37,925	-0.04(-20.63%)
Oct 05, 2017		0.1890	0.1890	0.1890	0	+0.04(+26.00%)
Oct 04, 2017	0.1590	0.1988	0.1500	0.1500	41,750	+0.00(+0.00%)
Oct 03, 2017	0.1630	0.1630	0.1500	0.1500	3,610	-0.01(-6.25%)
Oct 02, 2017	0.1399	0.1600	0.1399	0.1600	23,650	+0.03(+18.56%)
Sep 29, 2017	0.1295	0.1400	0.1215	0.1349	32,550	+0.01(+12.46%)
Sep 28, 2017	0.1210	0.1500	0.1200	0.1200	36,365	-0.02(-14.26%)
Sep 27, 2017	0.1210	0.1400	0.1210	0.1399	18,700	+0.00(+1.52%)
Sep 26, 2017	0.1500	0.1600	0.1210	0.1379	81,556	-0.06(-31.04%)
Sep 25, 2017	0.1999	0.1999	0.1999	0.1999	800	+0.04(+24.94%)
Sep 22, 2017	0.1600	0.1601	0.1600	0.1600	44,400	-0.02(-10.51%)
Sep 21, 2017	0.1500	0.1789	0.1500	0.1788	36,800	+0.03(+19.20%)
Sep 20, 2017	0.1600	0.1814	0.1500	0.1500	17,344	-0.03(-16.62%)
Sep 15, 2017		0.1799	0.1799	0.1799	0	+0.03(+19.93%)
Sep 14, 2017	0.1400	0.1600	0.1400	0.1500	70,718	-0.02(-11.76%)
Sep 13, 2017	0.1600	0.1800	0.1600	0.1700	4,800	-0.01(-5.56%)
Sep 11, 2017		0.1800	0.1800	0.1800	0	+0.04(+28.57%)
Sep 08, 2017	0.1400	0.1400	0.1400	0.1400	6,000	-0.04(-22.22%)
Sep 07, 2017	0.2098	0.2098	0.1799	0.1800	3,775	+0.03(+19.92%)
Sep 06, 2017	0.2139	0.2139	0.1501	0.1501	8,986	-0.05(-24.95%)
Sep 05, 2017	0.1500	0.2000	0.1500	0.2000	4,159	+0.05(+33.16%)
Sep 01, 2017	0.1661	0.1900	0.1502	0.1502	35,728	-0.05(-24.90%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rego Payment Architectures Inc (OP: RPMT )

Historical Prices