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 (%)
Jan 29, 2021 1.472 1.540 1.450 1.450 273,600 +0.01(+0.69%)
Jan 28, 2021 1.470 1.515 1.415 1.440 395,863 -0.06(-4.00%)
Jan 27, 2021 1.573 1.585 1.490 1.500 318,386 -0.07(-4.46%)
Jan 26, 2021 1.560 1.590 1.520 1.570 402,099 +0.04(+2.58%)
Jan 25, 2021 1.540 1.569 1.500 1.530 302,095 -0.02(-1.26%)
Jan 22, 2021 1.540 1.560 1.470 1.550 233,200 +0.01(+0.65%)
Jan 21, 2021 1.520 1.580 1.450 1.540 331,249 +0.01(+0.76%)
Jan 20, 2021 1.580 1.580 1.470 1.528 145,610 -0.02(-1.39%)
Jan 19, 2021 1.530 1.650 1.404 1.550 422,843 -0.07(-4.32%)
Jan 15, 2021 1.600 1.650 1.440 1.620 572,400 +0.05(+3.18%)
Jan 14, 2021 1.460 1.590 1.460 1.570 779,031 +0.13(+9.03%)
Jan 13, 2021 1.351 1.480 1.340 1.440 887,745 +0.10(+7.46%)
Jan 12, 2021 1.320 1.420 1.300 1.340 461,239 +0.03(+2.29%)
Jan 11, 2021 1.120 1.310 1.100 1.310 416,243 +0.12(+10.08%)
Jan 08, 2021 1.237 1.260 1.170 1.190 162,800 -0.03(-2.46%)
Jan 07, 2021 1.230 1.340 1.175 1.220 574,330 -0.02(-1.21%)
Jan 06, 2021 1.200 1.350 1.190 1.235 688,525 +0.05(+3.78%)
Jan 05, 2021 1.140 1.220 1.060 1.190 862,451 +0.10(+9.46%)
Jan 04, 2021 0.9491 1.140 0.8920 1.087 728,551 +0.17(+18.20%)
Dec 31, 2020 0.9198 0.9198 0.9198 230,732 -0.02(-1.89%)
Dec 30, 2020 0.9200 0.9701 0.8700 0.9375 230,732 -0.02(-2.19%)
Dec 29, 2020 1.030 1.040 0.9340 0.9585 895,397 -0.07(-6.94%)
Dec 28, 2020 1.090 1.090 0.9900 1.030 583,513 -0.01(-0.96%)
Dec 24, 2020 0.9800 1.060 0.9710 1.040 504,400 +0.06(+6.12%)
Dec 23, 2020 0.8525 1.003 0.8525 0.9800 1,258,462 +0.10(+11.36%)
Dec 22, 2020 0.8843 0.9659 0.8600 0.8800 408,254 -0.04(-4.30%)
Dec 21, 2020 0.8072 1.001 0.6900 0.9195 1,141,033 +0.19(+25.44%)
Dec 18, 2020 0.7577 0.7680 0.7300 0.7330 96,100 -0.03(-3.76%)
Dec 17, 2020 0.7500 0.8182 0.7500 0.7616 98,131 -0.02(-2.58%)
Dec 16, 2020 0.7716 0.8090 0.7651 0.7818 81,809 +0.03(+4.24%)
Dec 15, 2020 0.7700 0.8300 0.7500 0.7500 191,563 -0.02(-2.98%)
Dec 14, 2020 0.7600 0.8238 0.7500 0.7730 250,217 -0.01(-1.53%)
Dec 11, 2020 0.7934 0.8101 0.7364 0.7850 76,000 -0.03(-3.09%)
Dec 10, 2020 0.8369 0.8369 0.7924 0.8100 61,068 -0.00(-0.01%)
Dec 09, 2020 0.9170 0.9170 0.7871 0.8101 162,836 -0.07(-7.70%)
Dec 08, 2020 0.9000 0.9061 0.8409 0.8777 358,556 -0.05(-4.94%)
Dec 07, 2020 0.9500 0.9700 0.8930 0.9233 232,280 -0.04(-3.82%)
Dec 04, 2020 0.8680 0.9600 0.8212 0.9600 173,000 +0.11(+13.53%)
Dec 03, 2020 0.8600 0.8600 0.7763 0.8456 300,774 -0.00(-0.58%)
Dec 02, 2020 0.8735 0.8907 0.8420 0.8505 74,263 -0.01(-1.43%)
Dec 01, 2020 0.8501 0.8670 0.8165 0.8628 191,201 +0.02(+2.62%)
Nov 30, 2020 0.8192 0.8421 0.7786 0.8408 140,114 +0.04(+4.47%)
Nov 27, 2020 0.8366 0.8366 0.7760 0.8048 84,200 -0.03(-3.80%)
Nov 25, 2020 0.6952 0.8366 0.6952 0.8366 217,600 +0.12(+16.94%)
Nov 24, 2020 0.7050 0.7209 0.6889 0.7154 205,146 +0.02(+2.82%)
Nov 23, 2020 0.6770 0.7100 0.6770 0.6958 202,228 +0.01(+1.06%)
Nov 20, 2020 0.7282 0.7360 0.6800 0.6885 131,900 -0.04(-5.03%)
Nov 19, 2020 0.6994 0.7364 0.6885 0.7250 388,790 +0.05(+7.06%)
Nov 18, 2020 0.6700 0.7015 0.6581 0.6772 110,055 +0.01(+2.13%)
Nov 17, 2020 0.6999 0.7000 0.6569 0.6631 89,976 -0.03(-3.90%)
Nov 16, 2020 0.6960 0.6968 0.6465 0.6900 283,256 +0.03(+4.61%)
Nov 13, 2020 0.6100 0.6596 0.6100 0.6596 1,640,800 +0.01(+1.66%)
Nov 12, 2020 0.6956 0.6956 0.6400 0.6488 96,525 -0.04(-5.13%)
Nov 11, 2020 0.6718 0.6949 0.6718 0.6839 35,717 +0.00(+0.72%)
Nov 10, 2020 0.7034 0.7034 0.6600 0.6790 34,094 -0.02(-2.54%)
Nov 09, 2020 0.7000 0.7450 0.6672 0.6967 252,400 -0.00(-0.47%)
Nov 06, 2020 0.7244 0.7311 0.6937 0.7000 197,200 -0.03(-3.45%)
Nov 05, 2020 0.6696 0.7250 0.6482 0.7250 203,203 +0.11(+17.64%)
Nov 04, 2020 0.6530 0.6530 0.5913 0.6163 75,216 -0.03(-4.88%)
Nov 03, 2020 0.6420 0.6585 0.6300 0.6479 28,117 +0.02(+2.84%)
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.