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

Riv Cap Inc (OP: CNPOF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 1.270 1.350 1.120 1.248 88,259 -0.03(-2.50%)
Mar 30, 2022 1.395 1.450 1.251 1.280 83,798 -0.04(-3.03%)
Mar 29, 2022 1.265 1.320 1.240 1.320 31,496 +0.05(+3.94%)
Mar 28, 2022 1.320 1.380 1.240 1.270 97,013 -0.05(-3.79%)
Mar 25, 2022 1.320 1.400 1.320 1.320 190,195 -0.00(-0.01%)
Mar 24, 2022 1.320 1.330 1.270 1.320 166,150 +0.01(+0.58%)
Mar 23, 2022 1.176 1.325 1.140 1.312 436,480 +0.11(+9.38%)
Mar 22, 2022 1.200 1.240 1.200 1.200 88,050 +0.01(+0.84%)
Mar 21, 2022 1.090 1.230 1.090 1.190 224,098 +0.09(+8.18%)
Mar 18, 2022 1.100 1.112 1.020 1.100 33,421 +0.03(+2.33%)
Mar 17, 2022 1.070 1.075 1.020 1.075 11,996 +0.05(+5.39%)
Mar 16, 2022 1.015 1.020 0.9920 1.020 24,402 +0.01(+0.99%)
Mar 15, 2022 1.030 1.030 0.9900 1.010 47,890 +0.02(+2.37%)
Mar 14, 2022 0.9800 1.074 0.9800 0.9866 84,309 -0.01(-1.34%)
Mar 11, 2022 1.055 1.055 1.000 1.000 42,600 -0.08(-7.58%)
Mar 10, 2022 1.050 1.106 1.050 1.082 286,416 +0.03(+3.05%)
Mar 09, 2022 1.110 1.110 1.042 1.050 103,242 -0.03(-2.78%)
Mar 08, 2022 1.060 1.086 1.050 1.080 75,383 +0.05(+4.35%)
Mar 07, 2022 1.010 1.060 1.010 1.035 54,845 -0.07(-5.91%)
Mar 04, 2022 1.060 1.130 1.060 1.100 25,045 +0.00(+0.00%)
Mar 03, 2022 1.124 1.140 1.100 1.100 23,220 -0.04(-3.51%)
Mar 02, 2022 1.140 1.140 1.040 1.140 3,800 +0.10(+9.62%)
Mar 01, 2022 1.110 1.110 1.030 1.040 17,774 -0.03(-2.80%)
Feb 28, 2022 1.018 1.070 0.9903 1.070 42,485 +0.04(+3.88%)
Feb 25, 2022 1.058 1.048 1.010 1.030 42,699 -0.03(-2.83%)
Feb 24, 2022 1.010 1.100 1.002 1.060 56,393 +0.03(+3.31%)
Feb 23, 2022 1.008 1.052 1.008 1.026 73,006 -0.02(-2.29%)
Feb 22, 2022 1.058 1.064 1.030 1.050 140,696 -0.03(-2.78%)
Feb 18, 2022 1.080 0 -0.05(-4.42%)
Feb 17, 2022 1.170 1.170 1.130 1.130 16,426 -0.04(-3.42%)
Feb 16, 2022 1.174 1.210 1.150 1.170 50,614 +0.02(+1.83%)
Feb 15, 2022 1.182 1.198 1.139 1.149 14,425 -0.00(-0.09%)
Feb 14, 2022 1.093 1.202 1.093 1.150 91,846 -0.02(-1.71%)
Feb 11, 2022 1.197 1.214 1.150 1.170 108,502 +0.02(+1.74%)
Feb 10, 2022 1.300 1.370 1.130 1.150 268,799 -0.14(-10.85%)
Feb 09, 2022 0.9900 1.390 0.9900 1.290 309,496 +0.18(+16.22%)
Feb 08, 2022 1.100 1.120 1.080 1.110 27,310 -0.02(-1.77%)
Feb 07, 2022 1.000 1.160 1.000 1.130 144,411 +0.02(+1.80%)
Feb 04, 2022 1.048 1.120 1.030 1.110 18,992 +0.11(+11.00%)
Feb 03, 2022 1.000 0.9910 1.000 148,654 -0.06(-5.66%)
Feb 02, 2022 0.9800 1.100 0.9800 1.060 29,987 -0.04(-3.64%)
Feb 01, 2022 0.9200 1.100 0.9200 1.100 158,757 +0.05(+4.76%)
Jan 31, 2022 0.9880 1.050 0.9057 1.050 50,973 +0.04(+3.96%)
Jan 28, 2022 0.9910 1.010 0.9600 1.010 119,658 +0.01(+0.50%)
Jan 27, 2022 0.9300 1.030 0.9300 1.005 36,200 -0.03(-2.71%)
Jan 26, 2022 1.060 1.060 1.030 1.033 16,593 -0.01(-0.63%)
Jan 25, 2022 1.010 1.040 1.010 1.040 10,860 +0.01(+1.12%)
Jan 24, 2022 1.020 1.030 0.9697 1.028 106,605 -0.02(-2.19%)
Jan 21, 2022 1.080 1.080 1.050 1.051 161,844 -0.03(-2.69%)
Jan 20, 2022 1.100 1.103 1.080 1.080 130,428 -0.02(-1.82%)
Jan 19, 2022 1.120 1.133 1.090 1.100 80,682 -0.02(-1.79%)
Jan 18, 2022 1.114 1.130 1.110 1.120 199,827 -0.01(-0.88%)
Jan 14, 2022 1.130 0 +0.01(+1.15%)
Jan 13, 2022 1.120 1.140 1.110 1.117 40,461 -0.00(-0.26%)
Jan 12, 2022 1.170 1.170 1.114 1.120 58,705 -0.02(-1.75%)
Jan 11, 2022 1.050 1.166 1.050 1.140 76,718 -0.01(-0.87%)
Jan 10, 2022 1.170 1.170 1.130 1.150 26,351 -0.02(-1.71%)
Jan 07, 2022 1.190 1.190 1.145 1.170 25,227 -0.03(-2.50%)
Jan 06, 2022 1.160 1.200 1.150 1.200 46,933 +0.02(+1.69%)
Jan 05, 2022 1.050 1.200 1.050 1.180 49,393 -0.02(-1.67%)
Jan 04, 2022 1.188 1.200 1.150 1.200 23,967 +0.04(+3.45%)
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.