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 (%)
Nov 29, 2019 1.090 1.110 1.050 1.080 42,600 -0.01(-0.98%)
Nov 27, 2019 1.063 1.110 1.055 1.091 102,400 +0.03(+2.90%)
Nov 26, 2019 1.170 1.170 1.060 1.060 115,785 -0.03(-2.75%)
Nov 25, 2019 1.100 1.130 1.060 1.090 93,714 +0.02(+2.06%)
Nov 22, 2019 1.180 1.202 1.061 1.068 122,800 -0.08(-7.13%)
Nov 21, 2019 0.9977 1.200 0.9940 1.150 226,043 +0.20(+21.05%)
Nov 20, 2019 0.9500 1.050 0.8900 0.9500 191,475 +0.02(+2.50%)
Nov 19, 2019 0.8000 0.9370 0.7800 0.9268 200,280 +0.12(+14.73%)
Nov 18, 2019 0.8600 0.8900 0.8067 0.8078 258,369 -0.07(-8.19%)
Nov 15, 2019 0.9000 0.9696 0.8689 0.8799 333,300 -0.04(-4.36%)
Nov 14, 2019 0.9801 0.9940 0.7835 0.9200 816,893 -0.09(-8.51%)
Nov 13, 2019 1.100 1.100 0.9900 1.006 148,637 -0.07(-6.89%)
Nov 12, 2019 1.138 1.150 1.050 1.080 210,885 -0.08(-6.90%)
Nov 11, 2019 1.150 1.220 1.141 1.160 91,800 -0.06(-4.73%)
Nov 08, 2019 1.140 1.230 1.140 1.218 232,200 +0.06(+5.42%)
Nov 07, 2019 1.230 1.230 1.140 1.155 176,700 -0.07(-6.10%)
Nov 06, 2019 1.180 1.240 1.180 1.230 115,798 +0.01(+0.82%)
Nov 05, 2019 1.195 1.220 1.160 1.220 103,687 +0.03(+2.18%)
Nov 04, 2019 1.207 1.250 1.180 1.194 77,894 -0.06(-4.48%)
Nov 01, 2019 1.250 1.280 1.190 1.250 111,400 +0.02(+1.84%)
Oct 31, 2019 1.235 1.240 1.170 1.227 98,450 -0.02(-1.81%)
Oct 30, 2019 1.290 1.300 1.230 1.250 58,519 -0.02(-1.57%)
Oct 29, 2019 1.255 1.320 1.220 1.270 64,938 -0.05(-3.50%)
Oct 28, 2019 1.420 1.420 1.310 1.316 137,662 -0.02(-1.86%)
Oct 25, 2019 1.290 1.362 1.279 1.341 66,800 +0.06(+4.77%)
Oct 24, 2019 1.300 1.300 1.210 1.280 100,356 +0.03(+2.40%)
Oct 23, 2019 1.120 1.255 1.120 1.250 108,924 +0.04(+3.31%)
Oct 22, 2019 1.340 1.340 1.170 1.210 95,156 -0.11(-8.33%)
Oct 21, 2019 1.290 1.340 1.275 1.320 41,649 -0.03(-1.89%)
Oct 18, 2019 1.410 1.420 1.340 1.345 103,900 -0.04(-3.21%)
Oct 17, 2019 1.320 1.410 1.264 1.390 136,310 +0.13(+10.32%)
Oct 16, 2019 1.300 1.360 1.230 1.260 49,640 -0.02(-1.56%)
Oct 15, 2019 1.310 1.360 1.275 1.280 271,199 -0.06(-4.83%)
Oct 14, 2019 1.235 1.420 1.220 1.345 46,025 +0.06(+5.08%)
Oct 11, 2019 1.230 1.435 1.190 1.280 97,500 -0.05(-3.47%)
Oct 10, 2019 1.500 1.510 1.290 1.326 253,467 -0.17(-11.60%)
Oct 09, 2019 1.540 1.540 1.470 1.500 129,935 +0.00(+0.00%)
Oct 08, 2019 1.508 1.650 1.470 1.500 209,211 -0.03(-1.72%)
Oct 07, 2019 1.599 1.700 1.510 1.526 196,117 -0.04(-2.79%)
Oct 04, 2019 1.700 1.700 1.560 1.570 259,600 -0.01(-0.63%)
Oct 03, 2019 1.568 1.635 1.530 1.580 355,227 +0.05(+3.30%)
Oct 02, 2019 1.590 1.630 1.490 1.530 170,497 -0.01(-0.68%)
Oct 01, 2019 1.687 1.720 1.530 1.540 180,593 -0.12(-7.23%)
Sep 30, 2019 1.610 1.790 1.448 1.660 523,644 -0.04(-2.35%)
Sep 27, 2019 1.774 1.775 1.664 1.700 90,200 -0.05(-2.86%)
Sep 26, 2019 1.810 1.810 1.710 1.750 70,204 -0.03(-1.69%)
Sep 25, 2019 1.680 1.780 1.637 1.780 72,340 +0.06(+3.42%)
Sep 24, 2019 1.700 1.741 1.670 1.721 40,359 +0.02(+1.25%)
Sep 23, 2019 1.590 1.710 1.590 1.700 68,552 +0.05(+3.34%)
Sep 20, 2019 1.610 1.730 1.610 1.645 82,300 -0.06(-3.80%)
Sep 19, 2019 1.780 1.790 1.680 1.710 83,761 -0.07(-3.93%)
Sep 18, 2019 1.649 1.780 1.649 1.780 148,105 +0.14(+8.54%)
Sep 17, 2019 1.692 1.720 1.640 1.640 167,454 -0.04(-2.42%)
Sep 16, 2019 1.746 1.750 1.676 1.681 55,557 -0.06(-3.36%)
Sep 13, 2019 1.850 1.850 1.700 1.739 98,500 -0.07(-4.06%)
Sep 12, 2019 1.878 1.878 1.780 1.812 88,882 -0.05(-2.55%)
Sep 11, 2019 1.950 1.950 1.860 1.860 33,890 -0.05(-2.71%)
Sep 10, 2019 1.850 1.940 1.779 1.912 80,358 +0.04(+2.24%)
Sep 09, 2019 1.980 1.980 1.830 1.870 141,340 -0.03(-1.58%)
Sep 06, 2019 1.750 1.986 1.750 1.900 238,200 +0.14(+7.95%)
Sep 05, 2019 1.820 1.820 1.732 1.760 44,856 +0.05(+2.68%)
Sep 04, 2019 1.860 1.860 1.680 1.714 64,108 -0.06(-3.16%)
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.