Skip to main content

Riv Cap Inc (OP: CNPOF )

0.0751 +0.0051 (+7.29%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.225 1.230 1.170 1.180 73,373 -0.05(-4.07%)
Nov 29, 2021 1.285 1.323 1.220 1.230 154,346 +0.03(+2.50%)
Nov 26, 2021 1.210 1.220 1.170 1.200 260,641 -0.06(-4.99%)
Nov 24, 2021 1.205 1.270 1.205 1.263 139,155 +0.04(+3.52%)
Nov 23, 2021 1.230 1.235 1.200 1.220 144,461 -0.02(-1.61%)
Nov 22, 2021 1.300 1.300 1.230 1.240 137,669 +0.00(+0.00%)
Nov 19, 2021 1.250 1.260 1.240 1.240 31,573 -0.02(-1.59%)
Nov 18, 2021 1.290 1.290 1.241 1.260 220,928 -0.00(-0.38%)
Nov 17, 2021 1.350 1.350 1.250 1.265 196,734 -0.04(-2.71%)
Nov 16, 2021 1.310 1.340 1.287 1.300 99,986 -0.01(-0.76%)
Nov 15, 2021 1.340 1.372 1.310 1.310 180,042 +0.00(+0.00%)
Nov 12, 2021 1.340 1.430 1.300 1.310 334,448 +0.01(+0.77%)
Nov 11, 2021 1.300 1.340 1.280 1.300 251,379 -0.02(-1.52%)
Nov 10, 2021 1.410 1.320 108,153 -0.05(-3.86%)
Nov 09, 2021 1.370 1.390 1.300 1.373 66,082 +0.02(+1.70%)
Nov 08, 2021 1.290 1.400 1.272 1.350 301,667 +0.07(+5.47%)
Nov 05, 2021 1.263 1.290 1.250 1.280 285,728 +0.02(+1.59%)
Nov 04, 2021 1.246 1.268 1.240 1.260 151,848 -0.02(-1.37%)
Nov 03, 2021 1.250 1.290 1.250 1.278 229,590 -0.00(-0.20%)
Nov 02, 2021 1.300 1.300 1.251 1.280 148,037 -0.01(-0.78%)
Nov 01, 2021 1.300 1.301 1.301 1.290 133,194 -0.01(-0.82%)
Oct 29, 2021 1.300 1.310 1.281 1.301 71,460 +0.00(+0.05%)
Oct 28, 2021 1.290 1.330 1.290 1.300 74,914 +0.00(+0.22%)
Oct 27, 2021 1.301 1.320 1.281 1.297 32,186 +0.00(+0.00%)
Oct 26, 2021 1.295 1.297 43,487 +0.01(+0.55%)
Oct 25, 2021 1.270 1.340 1.270 1.290 44,703 -0.01(-0.85%)
Oct 22, 2021 1.330 1.330 1.300 1.301 29,045 -0.03(-2.17%)
Oct 21, 2021 1.220 1.380 1.220 1.330 94,726 +0.03(+2.31%)
Oct 20, 2021 1.220 1.340 1.220 1.300 74,650 +0.01(+0.78%)
Oct 19, 2021 1.243 1.314 1.243 1.290 47,153 +0.01(+0.78%)
Oct 18, 2021 1.270 1.340 1.250 1.280 326,577 -0.03(-2.29%)
Oct 15, 2021 1.300 1.310 1.240 1.310 244,630 +0.04(+3.15%)
Oct 14, 2021 1.240 1.270 1.237 1.270 171,253 +0.02(+1.60%)
Oct 13, 2021 1.210 1.250 1.210 1.250 196,270 +0.04(+3.31%)
Oct 12, 2021 1.260 1.260 1.200 1.210 94,503 +0.00(+0.00%)
Oct 11, 2021 1.270 1.274 1.210 1.210 40,982 -0.04(-3.24%)
Oct 08, 2021 1.130 1.260 1.130 1.250 141,672 +0.04(+3.35%)
Oct 07, 2021 1.200 1.230 1.200 1.210 56,150 +0.01(+0.83%)
Oct 06, 2021 1.180 1.200 1.170 1.200 31,854 +0.02(+1.39%)
Oct 05, 2021 1.180 1.200 1.175 1.183 27,955 -0.01(-0.55%)
Oct 04, 2021 1.100 1.200 1.100 1.190 30,124 +0.02(+1.71%)
Oct 01, 2021 1.175 1.190 1.165 1.170 34,032 +0.00(+0.00%)
Sep 30, 2021 1.170 1.190 1.150 1.170 18,225 -0.00(-0.04%)
Sep 29, 2021 1.200 1.202 1.160 1.171 61,914 -0.03(-2.31%)
Sep 28, 2021 1.218 1.220 1.180 1.198 56,420 -0.00(-0.15%)
Sep 27, 2021 1.180 1.220 1.170 1.200 73,819 +0.00(+0.00%)
Sep 24, 2021 1.200 1.210 1.170 1.200 30,415 -0.01(-0.83%)
Sep 23, 2021 1.165 1.250 1.154 1.210 115,026 +0.02(+1.68%)
Sep 22, 2021 1.170 1.200 1.160 1.190 65,852 +0.00(+0.00%)
Sep 21, 2021 1.100 1.190 1.100 1.190 114,031 +0.04(+3.22%)
Sep 20, 2021 1.160 1.190 1.122 1.153 79,298 -0.02(-1.46%)
Sep 17, 2021 1.163 1.200 1.140 1.170 290,049 +0.01(+0.86%)
Sep 16, 2021 1.140 1.160 1.130 1.160 110,906 +0.02(+1.75%)
Sep 15, 2021 1.090 1.170 1.090 1.140 98,344 +0.02(+1.79%)
Sep 14, 2021 1.170 1.170 1.090 1.120 495,083 -0.04(-3.45%)
Sep 13, 2021 1.110 1.160 1.090 1.160 122,340 +0.07(+6.42%)
Sep 10, 2021 1.155 1.190 1.060 1.090 372,128 -0.05(-4.39%)
Sep 09, 2021 1.180 1.180 1.120 1.140 49,637 -0.01(-0.87%)
Sep 08, 2021 1.150 1.163 1.130 1.150 44,714 +0.00(+0.05%)
Sep 07, 2021 1.150 1.200 1.130 1.149 208,832 -0.04(-3.12%)
Sep 03, 2021 1.180 1.200 1.170 1.186 162,549 +0.01(+0.54%)
Sep 02, 2021 1.157 1.180 1.150 1.180 48,885 +0.02(+1.72%)
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.