Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riv Cap Inc (OP: CNPOF )

0.0900 +0.0010 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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, 2019 3.060 3.074 2.899 3.002 322,300 -0.07(-2.21%)
May 30, 2019 3.100 3.310 3.070 3.070 73,580 -0.15(-4.66%)
May 29, 2019 3.308 3.308 3.142 3.220 73,144 -0.14(-4.21%)
May 28, 2019 3.400 3.469 3.340 3.362 115,244 +0.01(+0.35%)
May 24, 2019 3.330 3.365 3.250 3.350 51,800 +0.10(+3.08%)
May 23, 2019 3.500 3.530 3.170 3.250 123,968 -0.20(-5.80%)
May 22, 2019 3.386 3.490 3.250 3.450 115,950 +0.08(+2.37%)
May 21, 2019 3.250 3.380 3.209 3.370 112,082 +0.18(+5.51%)
May 20, 2019 3.490 3.490 3.150 3.194 35,624 -0.01(-0.19%)
May 17, 2019 3.250 3.270 3.140 3.200 120,400 -0.01(-0.31%)
May 16, 2019 3.220 3.340 3.180 3.210 93,811 -0.04(-1.23%)
May 15, 2019 3.224 3.280 3.170 3.250 80,306 +0.01(+0.31%)
May 14, 2019 3.075 3.273 3.075 3.240 187,700 +0.11(+3.51%)
May 13, 2019 3.270 3.270 3.000 3.130 147,208 -0.10(-2.95%)
May 10, 2019 2.980 3.238 2.930 3.225 272,100 +0.33(+11.21%)
May 09, 2019 2.990 2.990 2.740 2.900 100,953 +0.12(+4.32%)
May 08, 2019 2.960 2.960 2.760 2.780 30,485 +0.02(+0.74%)
May 07, 2019 2.850 2.854 2.740 2.760 45,014 -0.08(-2.83%)
May 06, 2019 2.610 2.900 2.610 2.840 82,190 -0.06(-2.07%)
May 03, 2019 2.850 2.905 2.740 2.900 45,800 +0.07(+2.62%)
May 02, 2019 2.820 2.940 2.810 2.826 148,007 -0.15(-5.16%)
May 01, 2019 3.230 3.230 2.955 2.980 158,896 -0.07(-2.30%)
Apr 30, 2019 3.200 3.210 2.920 3.050 113,750 -0.04(-1.29%)
Apr 29, 2019 3.120 3.120 2.900 3.090 137,830 +0.10(+3.41%)
Apr 26, 2019 3.150 3.150 2.880 2.988 144,100 +0.06(+1.88%)
Apr 25, 2019 2.760 2.960 2.760 2.933 61,128 +0.00(+0.10%)
Apr 24, 2019 2.999 3.004 2.923 2.930 96,259 -0.07(-2.33%)
Apr 23, 2019 3.062 3.074 2.965 3.000 138,354 -0.03(-0.98%)
Apr 22, 2019 3.065 3.152 3.000 3.030 92,737 +0.06(+2.01%)
Apr 18, 2019 3.210 3.257 2.970 2.970 253,200 -0.05(-1.81%)
Apr 17, 2019 2.700 3.150 2.700 3.025 296,874 +0.28(+10.39%)
Apr 16, 2019 2.666 2.764 2.666 2.740 92,585 +0.12(+4.58%)
Apr 15, 2019 2.745 2.828 2.620 2.620 149,816 -0.11(-4.10%)
Apr 12, 2019 2.690 2.740 2.640 2.732 87,200 +0.10(+3.67%)
Apr 11, 2019 2.722 2.722 2.630 2.635 175,639 -0.08(-3.12%)
Apr 10, 2019 2.626 2.790 2.598 2.720 115,633 +0.07(+2.64%)
Apr 09, 2019 2.920 2.920 2.621 2.650 228,861 -0.16(-5.69%)
Apr 08, 2019 2.830 3.055 2.800 2.810 96,736 -0.05(-1.75%)
Apr 05, 2019 2.910 2.946 2.835 2.860 110,100 -0.05(-1.72%)
Apr 04, 2019 3.000 3.000 2.890 2.910 51,495 -0.01(-0.35%)
Apr 03, 2019 2.800 3.040 2.800 2.920 142,598 -0.05(-1.63%)
Apr 02, 2019 2.999 2.999 2.902 2.969 105,834 +0.02(+0.75%)
Apr 01, 2019 3.030 3.030 2.797 2.946 158,915 +0.12(+4.39%)
Mar 29, 2019 3.130 3.130 2.810 2.822 168,100 -0.10(-3.47%)
Mar 28, 2019 2.990 3.004 2.851 2.924 148,832 -0.07(-2.21%)
Mar 27, 2019 3.105 3.249 2.914 2.990 302,740 -0.18(-5.64%)
Mar 26, 2019 3.300 3.320 3.082 3.169 254,124 -0.06(-1.90%)
Mar 25, 2019 3.210 3.264 3.160 3.230 99,681 +0.02(+0.62%)
Mar 22, 2019 3.300 3.385 3.180 3.210 255,200 -0.16(-4.75%)
Mar 21, 2019 3.540 3.540 3.323 3.370 117,490 -0.05(-1.46%)
Mar 20, 2019 3.310 3.475 3.290 3.420 133,218 +0.11(+3.28%)
Mar 19, 2019 3.410 3.440 3.295 3.312 124,862 -0.05(-1.44%)
Mar 18, 2019 3.308 3.390 3.200 3.360 165,150 +0.02(+0.60%)
Mar 15, 2019 3.364 3.460 3.320 3.340 125,400 -0.03(-0.89%)
Mar 14, 2019 3.304 3.370 3.245 3.370 111,125 +0.03(+0.94%)
Mar 13, 2019 3.397 3.576 3.306 3.338 89,157 -0.00(-0.04%)
Mar 12, 2019 3.355 3.398 3.300 3.340 66,175 -0.01(-0.44%)
Mar 11, 2019 3.530 3.530 3.320 3.355 72,528 -0.01(-0.15%)
Mar 08, 2019 3.251 3.430 3.250 3.360 80,400 +0.11(+3.38%)
Mar 07, 2019 3.433 3.440 3.244 3.250 122,892 -0.11(-3.27%)
Mar 06, 2019 3.488 3.627 3.339 3.360 108,889 -0.20(-5.70%)
Mar 05, 2019 3.560 3.577 3.350 3.563 153,780 +0.21(+6.23%)
Mar 04, 2019 3.432 3.610 3.250 3.354 213,477 -0.06(-1.87%)
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.