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 (%)
Nov 30, 2023 1.550 1.590 1.550 1.571 78,163 +0.00(+0.06%)
Nov 29, 2023 1.520 1.588 1.520 1.570 56,380 +0.05(+3.29%)
Nov 28, 2023 1.530 1.550 1.520 1.520 100,041 -0.05(-3.18%)
Nov 27, 2023 1.510 1.570 1.510 1.570 163,351 +0.07(+4.67%)
Nov 24, 2023 1.400 1.530 1.400 1.500 94,036 +0.06(+4.17%)
Nov 22, 2023 1.440 1.510 1.416 1.440 14,865 +0.00(+0.00%)
Nov 21, 2023 1.430 1.500 1.370 1.440 57,576 -0.04(-2.70%)
Nov 20, 2023 1.520 1.520 1.410 1.480 68,366 -0.01(-0.67%)
Nov 17, 2023 1.520 1.540 1.490 1.490 10,491 -0.03(-1.97%)
Nov 16, 2023 1.500 1.550 1.490 1.520 13,406 +0.02(+1.33%)
Nov 15, 2023 1.500 1.500 1.460 1.500 21,018 -0.03(-1.96%)
Nov 14, 2023 1.490 1.560 1.460 1.530 12,618 +0.04(+2.68%)
Nov 13, 2023 1.460 1.510 1.460 1.490 25,816 -0.04(-2.61%)
Nov 10, 2023 1.510 1.570 1.460 1.530 44,262 +0.02(+1.19%)
Nov 09, 2023 1.560 1.605 1.470 1.512 24,031 -0.04(-2.77%)
Nov 08, 2023 1.520 1.580 1.480 1.555 109,593 +0.02(+1.63%)
Nov 07, 2023 1.640 1.640 1.530 1.530 22,741 -0.03(-1.92%)
Nov 06, 2023 1.580 1.585 1.550 1.560 58,810 +0.03(+1.96%)
Nov 03, 2023 1.510 1.530 1.480 1.530 20,870 +0.02(+1.32%)
Nov 02, 2023 1.540 1.551 1.440 1.510 56,083 -0.02(-1.31%)
Nov 01, 2023 1.520 1.540 1.520 1.530 1,200 +0.03(+2.00%)
Oct 31, 2023 1.490 1.510 1.460 1.500 19,407 +0.01(+0.67%)
Oct 30, 2023 1.450 1.570 1.440 1.490 20,372 -0.05(-3.25%)
Oct 27, 2023 1.580 1.580 1.380 1.540 56,589 -0.01(-0.65%)
Oct 26, 2023 1.570 1.590 1.510 1.550 37,163 +0.00(+0.00%)
Oct 25, 2023 1.580 1.580 1.490 1.550 37,403 -0.02(-1.27%)
Oct 24, 2023 1.620 1.620 1.510 1.570 48,124 -0.04(-2.48%)
Oct 23, 2023 1.630 1.650 1.570 1.610 20,015 -0.01(-0.62%)
Oct 20, 2023 1.630 1.650 1.530 1.620 47,733 +0.03(+1.89%)
Oct 19, 2023 1.605 1.670 1.580 1.590 48,500 +0.00(+0.00%)
Oct 18, 2023 1.605 1.605 1.550 1.590 41,575 -0.03(-1.85%)
Oct 17, 2023 1.680 1.690 1.520 1.620 379,491 -0.05(-2.99%)
Oct 16, 2023 1.510 1.680 1.480 1.670 150,736 +0.19(+12.84%)
Oct 13, 2023 1.540 1.570 1.420 1.480 56,784 -0.10(-6.33%)
Oct 12, 2023 1.500 1.590 1.500 1.580 26,513 +0.07(+4.29%)
Oct 11, 2023 1.480 1.570 1.450 1.515 50,208 +0.02(+1.68%)
Oct 10, 2023 1.490 1.521 1.380 1.490 104,829 -0.01(-0.67%)
Oct 09, 2023 1.400 1.500 1.372 1.500 73,266 +0.10(+7.14%)
Oct 06, 2023 1.400 1.440 1.390 1.400 72,464 +0.02(+1.45%)
Oct 05, 2023 1.370 1.460 1.370 1.380 148,311 +0.01(+0.73%)
Oct 04, 2023 1.340 1.400 1.340 1.370 31,955 +0.00(+0.00%)
Oct 03, 2023 1.420 1.420 1.350 1.370 78,347 -0.05(-3.52%)
Oct 02, 2023 1.420 1.430 1.397 1.420 17,590 +0.00(+0.00%)
Sep 29, 2023 1.400 1.430 1.380 1.420 92,218 +0.03(+2.16%)
Sep 28, 2023 1.390 1.400 1.380 1.390 33,956 +0.00(+0.00%)
Sep 27, 2023 1.400 1.410 1.390 1.390 73,388 +0.00(+0.00%)
Sep 26, 2023 1.400 1.400 1.360 1.390 89,212 -0.01(-0.71%)
Sep 25, 2023 1.400 1.400 1.360 1.400 56,259 +0.01(+0.72%)
Sep 22, 2023 1.400 1.400 1.380 1.390 5,466 +0.01(+0.72%)
Sep 21, 2023 1.420 1.420 1.280 1.380 40,341 -0.04(-2.82%)
Sep 20, 2023 1.380 1.430 1.330 1.420 24,891 +0.05(+3.65%)
Sep 19, 2023 1.390 1.390 1.325 1.370 17,414 +0.01(+0.37%)
Sep 18, 2023 1.410 1.410 1.365 1.365 8,237 -0.03(-2.50%)
Sep 15, 2023 1.380 1.400 1.360 1.400 7,009 +0.00(+0.00%)
Sep 14, 2023 1.350 1.407 1.350 1.400 9,717 +0.01(+0.72%)
Sep 13, 2023 1.390 1.390 1.390 1.390 210 +0.00(+0.00%)
Sep 12, 2023 1.320 1.420 1.320 1.390 11,344 +0.03(+2.21%)
Sep 11, 2023 1.400 1.420 1.290 1.360 12,768 -0.05(-3.55%)
Sep 08, 2023 1.370 1.410 1.350 1.410 15,341 +0.01(+0.71%)
Sep 07, 2023 1.400 1.420 1.380 1.400 24,721 +0.00(+0.00%)
Sep 06, 2023 1.400 1.410 1.400 1.400 10,617 +0.00(+0.00%)
Sep 05, 2023 1.420 1.430 1.370 1.400 30,773 +0.00(+0.00%)
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.