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 (%)
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%)
Apr 01, 2021 1.880 1.885 1.770 1.850 32,300 -0.02(-1.07%)
Mar 31, 2021 1.640 1.870 1.640 1.870 140,656 +0.23(+14.02%)
Mar 30, 2021 1.730 1.730 1.590 1.640 288,776 -0.10(-5.55%)
Mar 29, 2021 1.710 1.800 1.690 1.736 210,341 -0.05(-3.02%)
Mar 26, 2021 1.904 1.904 1.780 1.791 102,900 -0.07(-3.99%)
Mar 25, 2021 1.800 1.910 1.800 1.865 181,734 -0.02(-1.32%)
Mar 24, 2021 1.957 2.000 1.890 1.890 118,080 -0.06(-3.08%)
Mar 23, 2021 2.065 2.100 1.950 1.950 194,753 -0.15(-7.14%)
Mar 22, 2021 2.145 2.260 2.091 2.100 76,210 -0.14(-6.25%)
Mar 19, 2021 2.250 2.300 2.220 2.240 50,600 -0.02(-0.69%)
Mar 18, 2021 2.300 2.350 2.220 2.256 51,517 -0.09(-4.01%)
Mar 17, 2021 2.274 2.350 2.130 2.350 134,034 +0.07(+3.07%)
Mar 16, 2021 2.250 2.320 2.170 2.280 133,055 +0.06(+2.73%)
Mar 15, 2021 2.060 2.230 2.017 2.219 164,783 +0.14(+6.70%)
Mar 12, 2021 2.180 2.180 2.070 2.080 359,900 -0.09(-4.15%)
Mar 11, 2021 2.110 2.190 2.050 2.170 219,745 +0.06(+2.84%)
Mar 10, 2021 2.290 2.290 2.050 2.110 235,582 -0.12(-5.38%)
Mar 09, 2021 2.040 2.279 2.025 2.230 272,094 +0.14(+6.70%)
Mar 08, 2021 2.180 2.320 2.070 2.090 375,731 -0.13(-5.86%)
Mar 05, 2021 2.230 2.380 2.012 2.220 509,200 -0.17(-7.11%)
Mar 04, 2021 2.430 2.480 2.251 2.390 941,206 -0.02(-0.97%)
Mar 03, 2021 2.497 2.540 2.397 2.413 425,180 -0.13(-4.98%)
Mar 02, 2021 2.500 2.600 2.320 2.540 456,272 +0.03(+1.20%)
Mar 01, 2021 2.500 2.546 2.390 2.510 299,504 +0.13(+5.48%)
Feb 26, 2021 2.702 2.702 2.360 2.380 99,100 -0.30(-11.21%)
Feb 25, 2021 2.580 2.821 2.520 2.680 142,443 +0.07(+2.68%)
Feb 24, 2021 2.600 2.780 2.575 2.610 531,084 +0.03(+1.16%)
Feb 23, 2021 2.620 2.640 2.340 2.580 806,375 -0.06(-2.27%)
Feb 22, 2021 2.690 2.690 2.484 2.640 376,805 +0.08(+3.13%)
Feb 19, 2021 2.584 2.700 2.541 2.560 276,600 +0.03(+1.19%)
Feb 18, 2021 2.800 2.870 2.450 2.530 472,000 -0.27(-9.65%)
Feb 17, 2021 2.920 2.920 2.483 2.800 509,422 -0.01(-0.36%)
Feb 16, 2021 2.470 2.810 2.400 2.810 606,953 +0.17(+6.44%)
Feb 12, 2021 2.172 2.710 2.083 2.640 1,041,100 +0.40(+18.00%)
Feb 11, 2021 2.730 2.730 2.080 2.237 1,705,289 -0.49(-17.87%)
Feb 10, 2021 2.590 2.732 2.080 2.724 2,133,944 +0.36(+15.42%)
Feb 09, 2021 2.120 2.449 2.120 2.360 954,765 +0.26(+12.38%)
Feb 08, 2021 1.970 2.200 1.917 2.100 742,882 +0.16(+8.25%)
Feb 05, 2021 2.060 2.090 1.926 1.940 427,600 -0.10(-4.90%)
Feb 04, 2021 1.938 2.070 1.850 2.040 469,618 +0.13(+6.61%)
Feb 03, 2021 1.800 1.960 1.780 1.914 626,820 +0.15(+8.73%)
Feb 02, 2021 1.500 1.770 1.491 1.760 412,858 +0.25(+16.19%)
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.