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

Riv Cap Inc (OP: CNPOF )

0.0803 +0.0003 (+0.37%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 1.550 1.710 1.530 1.710 42,274 +0.16(+10.32%)
Jun 29, 2021 1.556 1.572 1.540 1.550 23,389 -0.02(-1.27%)
Jun 28, 2021 1.550 1.570 1.495 1.570 86,806 +0.05(+3.29%)
Jun 25, 2021 1.455 1.550 1.448 1.520 73,924 +0.05(+3.40%)
Jun 24, 2021 1.410 1.500 1.392 1.470 32,660 +0.06(+4.26%)
Jun 23, 2021 1.325 1.440 1.325 1.410 32,784 -0.03(-2.08%)
Jun 22, 2021 1.460 1.497 1.385 1.440 76,132 -0.02(-1.10%)
Jun 21, 2021 1.370 1.480 1.356 1.456 64,454 +0.09(+6.28%)
Jun 18, 2021 1.410 1.442 1.370 1.370 99,112 -0.06(-4.20%)
Jun 17, 2021 1.462 1.492 1.400 1.430 30,777 -0.02(-1.38%)
Jun 16, 2021 1.410 1.450 1.388 1.450 34,725 +0.06(+4.28%)
Jun 15, 2021 1.369 1.400 1.311 1.391 23,254 +0.03(+2.24%)
Jun 14, 2021 1.326 1.360 1.310 1.360 46,082 +0.05(+3.59%)
Jun 11, 2021 1.348 1.413 1.270 1.313 695,059 -0.07(-4.86%)
Jun 10, 2021 1.390 1.400 1.348 1.380 177,100 +0.00(+0.00%)
Jun 09, 2021 1.420 1.496 1.330 1.380 521,880 -0.08(-5.48%)
Jun 08, 2021 1.470 1.470 1.410 1.460 73,233 -0.05(-3.23%)
Jun 07, 2021 1.440 1.540 1.380 1.509 67,403 -0.00(-0.09%)
Jun 04, 2021 1.500 1.540 1.440 1.510 91,729 -0.02(-1.31%)
Jun 03, 2021 1.560 1.600 1.480 1.530 52,089 -0.01(-0.65%)
Jun 02, 2021 1.440 1.560 1.440 1.540 37,003 +0.06(+4.05%)
Jun 01, 2021 1.520 1.539 1.470 1.480 54,987 +0.00(+0.14%)
May 28, 2021 1.400 1.509 1.400 1.478 38,729 +0.03(+1.93%)
May 27, 2021 1.420 1.450 1.300 1.450 127,800 +0.09(+6.62%)
May 26, 2021 1.185 1.380 1.185 1.360 162,175 +0.07(+5.19%)
May 25, 2021 1.300 1.302 1.240 1.293 364,037 -0.01(-0.55%)
May 24, 2021 1.150 1.310 1.150 1.300 163,111 -0.01(-0.49%)
May 21, 2021 1.250 1.310 1.238 1.306 213,246 +0.01(+0.77%)
May 20, 2021 1.280 1.373 1.260 1.296 290,515 -0.05(-3.97%)
May 19, 2021 1.270 1.407 1.270 1.350 51,044 -0.04(-2.88%)
May 18, 2021 1.400 1.419 1.360 1.390 155,526 +0.01(+0.72%)
May 17, 2021 1.330 1.470 1.330 1.380 171,410 -0.03(-2.13%)
May 14, 2021 1.350 1.480 1.350 1.410 335,692 +0.02(+1.44%)
May 13, 2021 1.480 1.552 1.377 1.390 133,046 -0.09(-5.85%)
May 12, 2021 1.590 1.609 1.460 1.476 255,034 -0.11(-6.73%)
May 11, 2021 1.600 1.640 1.550 1.583 98,810 -0.09(-5.33%)
May 10, 2021 1.560 1.700 1.560 1.672 261,016 -0.02(-1.07%)
May 07, 2021 1.670 1.740 1.630 1.690 249,032 -0.03(-1.74%)
May 06, 2021 1.698 1.770 1.698 1.720 28,500 -0.10(-5.68%)
May 05, 2021 1.750 1.840 1.700 1.824 22,915 +0.05(+2.91%)
May 04, 2021 1.760 1.810 1.689 1.772 105,400 -0.03(-1.71%)
May 03, 2021 1.900 1.920 1.790 1.803 135,546 -0.08(-4.10%)
Apr 30, 2021 1.940 2.000 1.790 1.880 226,100 -0.10(-5.05%)
Apr 29, 2021 1.670 1.981 1.670 1.980 187,241 +0.23(+13.18%)
Apr 28, 2021 1.693 1.770 1.690 1.750 33,789 +0.01(+0.57%)
Apr 27, 2021 1.670 1.750 1.670 1.740 36,886 +0.06(+3.52%)
Apr 26, 2021 1.795 1.835 1.662 1.680 173,326 -0.11(-6.12%)
Apr 23, 2021 1.845 1.845 1.740 1.790 32,600 +0.07(+4.07%)
Apr 22, 2021 1.620 1.740 1.604 1.720 102,514 +0.10(+5.98%)
Apr 21, 2021 1.569 1.640 1.516 1.623 62,443 +0.09(+6.04%)
Apr 20, 2021 1.660 1.700 1.510 1.530 104,270 -0.13(-7.80%)
Apr 19, 2021 1.660 1.700 1.610 1.660 68,974 -0.02(-1.19%)
Apr 16, 2021 1.650 1.700 1.610 1.680 145,000 +0.03(+1.82%)
Apr 15, 2021 1.650 1.720 1.611 1.650 89,833 -0.04(-2.53%)
Apr 14, 2021 1.690 1.720 1.660 1.693 138,463 -0.02(-1.00%)
Apr 13, 2021 1.789 1.810 1.690 1.710 110,193 -0.12(-6.56%)
Apr 12, 2021 1.920 1.920 1.790 1.830 78,465 -0.09(-4.69%)
Apr 09, 2021 1.772 1.920 1.730 1.920 86,900 +0.12(+6.67%)
Apr 08, 2021 1.783 1.800 1.720 1.800 58,756 +0.02(+1.12%)
Apr 07, 2021 1.800 1.880 1.720 1.780 91,402 -0.12(-6.17%)
Apr 06, 2021 1.840 1.910 1.790 1.897 74,070 +0.02(+0.90%)
Apr 05, 2021 1.846 1.913 1.770 1.880 66,108 +0.03(+1.62%)
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.