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 )

1.025 -0.005 (-0.49%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	1.030	1.060	1.025	1.025	16,000	-0.01(-0.49%)
May 15, 2024	1.040	1.050	0.9800	1.030	100,111	+0.04(+3.99%)
May 14, 2024	1.010	1.060	0.9511	0.9905	115,368	-0.07(-6.56%)
May 13, 2024	1.080	1.090	1.040	1.060	57,870	-0.01(-0.93%)
May 10, 2024	1.140	1.150	1.060	1.070	48,615	-0.06(-5.31%)
May 09, 2024	1.100	1.130	1.070	1.130	22,261	+0.03(+2.73%)
May 08, 2024	1.110	1.110	1.070	1.100	7,769	+0.01(+0.92%)
May 07, 2024	1.120	1.160	1.090	1.090	18,175	-0.01(-0.91%)
May 06, 2024	1.120	1.170	1.100	1.100	22,960	-0.05(-4.35%)
May 03, 2024	1.150	1.190	1.060	1.150	80,063	+0.00(+0.00%)
May 02, 2024	1.150	1.200	1.090	1.150	40,407	+0.00(+0.00%)
May 01, 2024	1.098	1.150	1.090	1.150	18,231	+0.07(+6.48%)
Apr 30, 2024	1.120	1.125	1.080	1.080	29,117	-0.03(-2.70%)
Apr 29, 2024	1.097	1.150	1.095	1.110	33,330	+0.00(+0.00%)
Apr 26, 2024	1.160	1.180	1.040	1.110	26,617	-0.06(-5.13%)
Apr 25, 2024	1.008	1.215	0.9597	1.170	47,766	+0.13(+12.50%)
Apr 24, 2024	1.090	1.090	1.000	1.040	46,390	-0.02(-1.89%)
Apr 23, 2024	1.080	1.100	1.040	1.060	43,367	-0.06(-5.36%)
Apr 22, 2024	1.093	1.140	1.050	1.120	45,250	+0.01(+0.90%)
Apr 19, 2024	1.120	1.120	1.110	1.110	12,654	-0.02(-1.99%)
Apr 18, 2024	1.090	1.133	1.070	1.133	39,264	+0.05(+4.86%)
Apr 17, 2024	1.071	1.090	1.050	1.080	5,109	-0.01(-0.92%)
Apr 16, 2024	1.102	1.120	1.090	1.090	8,079	-0.01(-0.91%)
Apr 15, 2024	1.130	1.150	1.080	1.100	39,471	-0.08(-6.78%)
Apr 12, 2024	1.240	1.240	1.180	1.180	2,400	-0.04(-3.48%)
Apr 11, 2024	1.218	1.240	1.180	1.222	29,513	+0.01(+0.62%)
Apr 10, 2024	1.230	1.240	1.130	1.215	17,224	-0.02(-2.02%)
Apr 09, 2024	1.140	1.240	1.040	1.240	85,977	+0.10(+8.49%)
Apr 08, 2024	1.170	1.230	1.140	1.143	30,090	-0.05(-3.95%)
Apr 05, 2024	1.230	1.230	1.110	1.190	8,746	-0.04(-3.25%)
Apr 04, 2024	0.9800	1.270	0.9400	1.230	63,663	+0.05(+4.24%)
Apr 03, 2024	1.180	1.180	1.180	1.180	2,690	+0.00(+0.01%)
Apr 02, 2024	1.150	1.230	1.040	1.180	10,264	+0.13(+12.37%)

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