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

Riv Cap Inc (OP: CNPOF )

0.0890 -0.0030 (-3.26%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 9, 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 31, 2019 4.095 4.508 3.900 4.431 382,110 +0.28(+6.78%)
Jan 30, 2019 3.620 4.150 3.510 4.150 190,988 +0.55(+15.39%)
Jan 29, 2019 3.840 3.840 3.540 3.597 132,642 -0.04(-1.11%)
Jan 28, 2019 3.430 3.640 3.260 3.637 245,050 +0.38(+11.56%)
Jan 25, 2019 3.350 3.387 3.130 3.260 70,600 +0.14(+4.61%)
Jan 24, 2019 3.099 3.150 3.036 3.116 68,105 +0.02(+0.50%)
Jan 23, 2019 3.200 3.200 3.053 3.101 89,047 -0.02(-0.61%)
Jan 22, 2019 3.250 3.250 3.029 3.120 116,237 -0.15(-4.65%)
Jan 18, 2019 3.323 3.400 3.272 3.272 141,200 -0.08(-2.31%)
Jan 17, 2019 3.302 3.440 3.270 3.349 186,633 +0.02(+0.59%)
Jan 16, 2019 3.347 3.538 3.250 3.330 82,059 +0.01(+0.29%)
Jan 15, 2019 3.423 3.492 3.300 3.320 213,026 -0.08(-2.35%)
Jan 14, 2019 3.244 3.430 3.223 3.400 178,750 +0.17(+5.11%)
Jan 11, 2019 3.424 3.457 3.190 3.235 316,300 +0.03(+1.08%)
Jan 10, 2019 3.015 3.399 2.980 3.200 321,677 +0.22(+7.30%)
Jan 09, 2019 2.800 3.050 2.798 2.982 354,309 +0.29(+10.87%)
Jan 08, 2019 2.711 2.800 2.621 2.690 72,272 +0.03(+1.13%)
Jan 07, 2019 2.632 2.720 2.570 2.660 33,345 +0.06(+2.30%)
Jan 04, 2019 2.570 2.675 2.570 2.600 38,600 +0.14(+5.64%)
Jan 03, 2019 2.281 2.540 2.250 2.461 75,567 +0.17(+7.33%)
Jan 02, 2019 2.279 2.437 2.150 2.293 34,950 +0.01(+0.40%)
Dec 31, 2018 2.152 2.350 2.110 2.284 75,000 +0.17(+8.20%)
Dec 28, 2018 1.750 2.136 1.750 2.111 57,800 +0.21(+11.28%)
Dec 27, 2018 1.850 1.990 1.849 1.897 68,775 -0.05(-2.72%)
Dec 26, 2018 1.830 1.990 1.830 1.950 37,671 +0.12(+6.75%)
Dec 24, 2018 2.000 2.000 1.757 1.827 82,600 -0.09(-4.86%)
Dec 21, 2018 2.075 2.094 1.900 1.920 157,800 -0.14(-7.02%)
Dec 20, 2018 2.210 2.265 2.040 2.065 84,578 -0.15(-6.83%)
Dec 19, 2018 2.353 2.480 2.150 2.216 59,754 -0.10(-4.47%)
Dec 18, 2018 2.387 2.402 2.300 2.320 88,686 -0.10(-4.13%)
Dec 17, 2018 2.557 2.610 2.366 2.420 101,091 -0.19(-7.40%)
Dec 14, 2018 2.680 2.680 2.359 2.613 53,400 -0.05(-1.75%)
Dec 13, 2018 2.980 2.980 2.563 2.660 150,873 -0.14(-4.87%)
Dec 12, 2018 2.848 2.940 2.764 2.796 116,976 +0.00(+0.06%)
Dec 11, 2018 2.810 2.900 2.715 2.795 78,029 -0.05(-1.60%)
Dec 10, 2018 2.780 2.840 2.640 2.840 51,597 +0.10(+3.81%)
Dec 07, 2018 2.830 2.891 2.668 2.736 73,000 +0.10(+3.63%)
Dec 06, 2018 2.366 2.890 2.180 2.640 280,990 -0.23(-8.12%)
Dec 04, 2018 3.070 3.070 2.825 2.873 66,800 -0.17(-5.45%)
Dec 03, 2018 2.988 3.182 2.900 3.039 95,507 +0.13(+4.54%)
Nov 30, 2018 3.000 3.000 2.860 2.907 111,100 -0.05(-1.71%)
Nov 29, 2018 2.860 3.000 2.840 2.958 63,120 +0.05(+1.86%)
Nov 28, 2018 2.850 2.980 2.780 2.904 54,516 +0.14(+5.21%)
Nov 27, 2018 2.916 2.966 2.750 2.760 95,766 -0.09(-3.16%)
Nov 26, 2018 3.000 3.072 2.797 2.850 31,319 -0.21(-6.71%)
Nov 23, 2018 2.911 3.142 2.911 3.055 36,400 +0.17(+6.03%)
Nov 21, 2018 2.881 2.881 2.881 0 +0.08(+2.93%)
Nov 20, 2018 2.795 2.980 2.795 2.799 34,970 -0.17(-5.57%)
Nov 19, 2018 2.931 3.036 2.910 2.964 78,088 -0.02(-0.53%)
Nov 16, 2018 3.270 3.270 2.980 2.980 13,400 -0.03(-1.00%)
Nov 15, 2018 2.854 3.094 2.850 3.010 70,046 +0.17(+5.99%)
Nov 14, 2018 3.130 3.150 2.610 2.840 161,309 -0.34(-10.69%)
Nov 13, 2018 3.250 3.250 3.141 3.180 42,931 -0.02(-0.63%)
Nov 12, 2018 3.400 3.400 3.200 3.200 42,841 -0.18(-5.33%)
Nov 09, 2018 3.300 3.384 3.000 3.380 61,900 +0.13(+4.00%)
Nov 08, 2018 3.398 3.600 3.200 3.250 182,778 -0.19(-5.61%)
Nov 07, 2018 3.490 3.550 3.170 3.443 286,316 +0.24(+7.60%)
Nov 06, 2018 3.236 3.388 3.200 3.200 116,373 -0.05(-1.48%)
Nov 05, 2018 3.268 3.360 3.139 3.248 205,364 -0.00(-0.06%)
Nov 02, 2018 3.331 3.490 3.240 3.250 107,700 -0.16(-4.69%)
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.