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 (%)
Dec 31, 2021 1.102 1.159 1.100 1.140 51,647 +0.03(+2.89%)
Dec 30, 2021 1.090 1.120 1.070 1.108 136,437 +0.01(+0.73%)
Dec 29, 2021 1.110 1.130 1.100 1.100 45,951 -0.02(-1.79%)
Dec 28, 2021 1.160 1.195 1.120 1.120 65,309 -0.03(-2.61%)
Dec 27, 2021 1.100 1.175 1.070 1.150 103,243 +0.02(+1.72%)
Dec 23, 2021 1.085 1.150 1.085 1.131 219,418 -0.02(-1.39%)
Dec 22, 2021 1.080 1.146 1.070 1.146 174,744 +0.07(+6.15%)
Dec 21, 2021 1.042 1.100 1.042 1.080 65,877 +0.02(+1.89%)
Dec 20, 2021 1.120 1.120 1.040 1.060 76,342 -0.03(-2.87%)
Dec 17, 2021 1.110 1.116 1.091 1.091 60,233 -0.05(-4.27%)
Dec 16, 2021 1.100 1.155 1.100 1.140 230,635 +0.06(+5.56%)
Dec 15, 2021 1.020 1.090 1.020 1.080 103,794 -0.01(-0.92%)
Dec 14, 2021 1.100 1.106 1.070 1.090 62,357 -0.03(-2.68%)
Dec 13, 2021 1.160 1.163 1.100 1.120 92,475 -0.05(-4.27%)
Dec 10, 2021 1.155 1.186 1.155 1.170 25,900 -0.01(-0.76%)
Dec 09, 2021 1.185 1.190 1.160 1.179 109,652 -0.02(-1.75%)
Dec 08, 2021 1.110 1.200 1.110 1.200 45,864 +0.02(+1.95%)
Dec 07, 2021 1.100 1.202 1.100 1.177 76,190 -0.02(-1.92%)
Dec 06, 2021 1.167 1.240 1.165 1.200 55,406 +0.03(+3.00%)
Dec 03, 2021 1.200 1.200 1.160 1.165 440,921 -0.03(-2.92%)
Dec 02, 2021 1.160 1.200 1.100 1.200 55,655 +0.04(+3.45%)
Dec 01, 2021 1.185 1.198 1.160 1.160 97,461 -0.02(-1.69%)
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%)
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.