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

Riv Cap Inc (OP: CNPOF )

0.1065 +0.0071 (+7.14%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 17, 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 (%)
Aug 30, 2019 1.750 1.750 1.659 1.701 31,200 +0.06(+3.47%)
Aug 29, 2019 1.750 1.750 1.600 1.644 118,555 -0.02(-1.09%)
Aug 28, 2019 1.665 1.730 1.620 1.662 102,451 -0.01(-0.84%)
Aug 27, 2019 1.820 1.840 1.630 1.676 157,746 -0.11(-6.37%)
Aug 26, 2019 1.800 1.852 1.750 1.790 174,098 -0.01(-0.66%)
Aug 23, 2019 1.915 1.928 1.770 1.802 147,700 -0.09(-4.66%)
Aug 22, 2019 1.840 1.965 1.840 1.890 72,268 +0.01(+0.53%)
Aug 21, 2019 1.933 1.971 1.840 1.880 54,789 -0.06(-3.15%)
Aug 20, 2019 1.890 1.967 1.825 1.941 68,096 +0.11(+6.07%)
Aug 19, 2019 1.889 1.910 1.770 1.830 144,847 +0.05(+2.81%)
Aug 16, 2019 1.700 1.870 1.700 1.780 107,100 +0.02(+1.06%)
Aug 15, 2019 1.825 1.890 1.725 1.761 227,921 -0.18(-9.45%)
Aug 14, 2019 2.040 2.040 1.880 1.945 94,793 -0.11(-5.57%)
Aug 13, 2019 1.886 2.090 1.870 2.060 132,132 +0.19(+10.16%)
Aug 12, 2019 1.810 1.950 1.810 1.870 207,794 +0.09(+4.85%)
Aug 09, 2019 1.995 2.020 1.740 1.784 178,700 -0.22(-10.82%)
Aug 08, 2019 2.052 2.129 1.980 2.000 58,493 -0.02(-1.23%)
Aug 07, 2019 2.018 2.040 1.902 2.025 219,257 -0.02(-1.22%)
Aug 06, 2019 2.020 2.150 2.020 2.050 134,002 -0.10(-4.65%)
Aug 05, 2019 2.000 2.160 2.000 2.150 80,238 +0.06(+2.91%)
Aug 02, 2019 2.030 2.164 1.930 2.089 96,000 +0.05(+2.42%)
Aug 01, 2019 2.067 2.160 2.021 2.040 65,837 -0.06(-2.83%)
Jul 31, 2019 2.110 2.150 2.072 2.099 64,916 -0.02(-0.97%)
Jul 30, 2019 2.120 2.230 2.100 2.120 253,328 -0.08(-3.64%)
Jul 29, 2019 2.251 2.271 2.140 2.200 62,388 -0.06(-2.64%)
Jul 26, 2019 2.230 2.280 2.210 2.260 38,100 -0.00(-0.18%)
Jul 25, 2019 2.255 2.300 2.230 2.264 50,818 +0.06(+2.90%)
Jul 24, 2019 2.430 2.430 2.181 2.200 65,269 -0.08(-3.51%)
Jul 23, 2019 2.272 2.300 2.220 2.280 60,659 +0.02(+0.68%)
Jul 22, 2019 2.340 2.408 2.250 2.264 78,172 -0.04(-1.54%)
Jul 19, 2019 2.150 2.340 2.150 2.300 101,400 -0.02(-0.85%)
Jul 18, 2019 2.325 2.520 2.299 2.320 127,721 -0.02(-0.81%)
Jul 17, 2019 2.270 2.480 2.250 2.339 90,630 +0.04(+1.68%)
Jul 16, 2019 2.500 2.500 2.197 2.300 115,376 -0.05(-2.13%)
Jul 15, 2019 2.170 2.390 2.170 2.350 126,885 +0.06(+2.44%)
Jul 12, 2019 2.350 2.463 2.190 2.294 206,500 -0.10(-4.16%)
Jul 11, 2019 2.540 2.580 2.393 2.393 112,751 -0.13(-5.29%)
Jul 10, 2019 2.570 2.710 2.489 2.527 129,751 -0.10(-3.90%)
Jul 09, 2019 2.708 2.840 2.570 2.630 229,503 +0.00(+0.00%)
Jul 08, 2019 2.414 2.650 2.318 2.630 319,487 +0.26(+10.97%)
Jul 05, 2019 2.500 2.510 2.328 2.370 65,700 +0.03(+1.28%)
Jul 03, 2019 2.420 2.420 2.248 2.340 138,800 -0.01(-0.43%)
Jul 02, 2019 2.473 2.473 2.332 2.350 58,204 -0.06(-2.49%)
Jul 01, 2019 2.500 2.500 2.410 2.410 35,646 -0.03(-1.10%)
Jun 28, 2019 2.250 2.570 2.250 2.437 63,600 +0.03(+1.30%)
Jun 27, 2019 2.620 2.620 2.370 2.406 65,142 -0.02(-0.91%)
Jun 26, 2019 2.346 2.432 2.330 2.428 83,066 +0.08(+3.31%)
Jun 25, 2019 2.440 2.510 2.334 2.350 125,268 -0.15(-6.00%)
Jun 24, 2019 2.650 2.650 2.480 2.500 186,318 -0.14(-5.30%)
Jun 21, 2019 2.667 2.740 2.547 2.640 159,000 -0.11(-3.97%)
Jun 20, 2019 2.620 2.820 2.620 2.749 81,574 -0.04(-1.44%)
Jun 19, 2019 2.585 2.840 2.585 2.789 96,752 +0.08(+2.96%)
Jun 18, 2019 2.725 2.870 2.631 2.709 128,392 -0.12(-4.27%)
Jun 17, 2019 2.700 2.880 2.700 2.830 92,422 -0.06(-2.08%)
Jun 14, 2019 2.700 2.905 2.700 2.890 106,300 +0.06(+2.12%)
Jun 13, 2019 3.000 3.000 2.800 2.830 50,682 -0.12(-4.07%)
Jun 12, 2019 2.809 2.950 2.742 2.950 55,831 +0.15(+5.46%)
Jun 11, 2019 2.892 2.892 2.797 2.797 22,642 -0.06(-2.21%)
Jun 10, 2019 2.890 2.955 2.830 2.861 65,478 -0.03(-1.02%)
Jun 07, 2019 2.853 2.930 2.831 2.890 42,000 +0.04(+1.51%)
Jun 06, 2019 2.890 2.900 2.790 2.847 39,806 -0.03(-1.13%)
Jun 05, 2019 3.000 3.000 2.742 2.880 76,107 -0.04(-1.40%)
Jun 04, 2019 2.885 2.950 2.870 2.921 36,859 +0.05(+1.87%)
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.