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 (%)
Jul 30, 2021 1.530 1.560 1.487 1.510 159,264 -0.04(-2.58%)
Jul 29, 2021 1.558 1.570 1.530 1.550 26,986 +0.02(+1.51%)
Jul 28, 2021 1.540 1.553 1.515 1.527 59,296 +0.03(+2.04%)
Jul 27, 2021 1.470 1.507 1.470 1.496 74,026 +0.01(+0.43%)
Jul 26, 2021 1.500 1.540 1.480 1.490 109,466 -0.03(-1.97%)
Jul 23, 2021 1.500 1.567 1.500 1.520 48,514 -0.02(-1.30%)
Jul 22, 2021 1.544 1.560 1.510 1.540 22,929 -0.01(-0.75%)
Jul 21, 2021 1.540 1.570 1.520 1.552 22,985 +0.03(+2.08%)
Jul 20, 2021 1.500 1.532 1.490 1.520 93,975 +0.00(+0.24%)
Jul 19, 2021 1.486 1.530 1.470 1.516 495,472 -0.03(-2.10%)
Jul 16, 2021 1.575 1.583 1.540 1.549 97,046 -0.02(-1.34%)
Jul 15, 2021 1.490 1.570 1.470 1.570 26,098 +0.00(+0.00%)
Jul 14, 2021 1.680 1.710 1.550 1.570 71,486 -0.09(-5.48%)
Jul 13, 2021 1.597 1.708 1.596 1.661 71,255 +0.09(+5.80%)
Jul 12, 2021 1.550 1.600 1.530 1.570 146,140 +0.01(+0.36%)
Jul 09, 2021 1.600 1.600 1.550 1.564 103,090 +0.01(+0.93%)
Jul 08, 2021 1.550 1.600 1.531 1.550 141,418 -0.07(-4.32%)
Jul 07, 2021 1.556 1.620 1.550 1.620 71,078 +0.03(+1.89%)
Jul 06, 2021 1.710 1.710 1.550 1.590 250,234 -0.17(-9.66%)
Jul 02, 2021 1.700 1.820 1.687 1.760 83,140 +0.06(+3.53%)
Jul 01, 2021 1.710 1.710 1.650 1.700 15,646 -0.01(-0.58%)
Jun 30, 2021 1.550 1.710 1.530 1.710 42,274 +0.16(+10.32%)
Jun 29, 2021 1.556 1.572 1.540 1.550 23,389 -0.02(-1.27%)
Jun 28, 2021 1.550 1.570 1.495 1.570 86,806 +0.05(+3.29%)
Jun 25, 2021 1.455 1.550 1.448 1.520 73,924 +0.05(+3.40%)
Jun 24, 2021 1.410 1.500 1.392 1.470 32,660 +0.06(+4.26%)
Jun 23, 2021 1.325 1.440 1.325 1.410 32,784 -0.03(-2.08%)
Jun 22, 2021 1.460 1.497 1.385 1.440 76,132 -0.02(-1.10%)
Jun 21, 2021 1.370 1.480 1.356 1.456 64,454 +0.09(+6.28%)
Jun 18, 2021 1.410 1.442 1.370 1.370 99,112 -0.06(-4.20%)
Jun 17, 2021 1.462 1.492 1.400 1.430 30,777 -0.02(-1.38%)
Jun 16, 2021 1.410 1.450 1.388 1.450 34,725 +0.06(+4.28%)
Jun 15, 2021 1.369 1.400 1.311 1.391 23,254 +0.03(+2.24%)
Jun 14, 2021 1.326 1.360 1.310 1.360 46,082 +0.05(+3.59%)
Jun 11, 2021 1.348 1.413 1.270 1.313 695,059 -0.07(-4.86%)
Jun 10, 2021 1.390 1.400 1.348 1.380 177,100 +0.00(+0.00%)
Jun 09, 2021 1.420 1.496 1.330 1.380 521,880 -0.08(-5.48%)
Jun 08, 2021 1.470 1.470 1.410 1.460 73,233 -0.05(-3.23%)
Jun 07, 2021 1.440 1.540 1.380 1.509 67,403 -0.00(-0.09%)
Jun 04, 2021 1.500 1.540 1.440 1.510 91,729 -0.02(-1.31%)
Jun 03, 2021 1.560 1.600 1.480 1.530 52,089 -0.01(-0.65%)
Jun 02, 2021 1.440 1.560 1.440 1.540 37,003 +0.06(+4.05%)
Jun 01, 2021 1.520 1.539 1.470 1.480 54,987 +0.00(+0.14%)
May 28, 2021 1.400 1.509 1.400 1.478 38,729 +0.03(+1.93%)
May 27, 2021 1.420 1.450 1.300 1.450 127,800 +0.09(+6.62%)
May 26, 2021 1.185 1.380 1.185 1.360 162,175 +0.07(+5.19%)
May 25, 2021 1.300 1.302 1.240 1.293 364,037 -0.01(-0.55%)
May 24, 2021 1.150 1.310 1.150 1.300 163,111 -0.01(-0.49%)
May 21, 2021 1.250 1.310 1.238 1.306 213,246 +0.01(+0.77%)
May 20, 2021 1.280 1.373 1.260 1.296 290,515 -0.05(-3.97%)
May 19, 2021 1.270 1.407 1.270 1.350 51,044 -0.04(-2.88%)
May 18, 2021 1.400 1.419 1.360 1.390 155,526 +0.01(+0.72%)
May 17, 2021 1.330 1.470 1.330 1.380 171,410 -0.03(-2.13%)
May 14, 2021 1.350 1.480 1.350 1.410 335,692 +0.02(+1.44%)
May 13, 2021 1.480 1.552 1.377 1.390 133,046 -0.09(-5.85%)
May 12, 2021 1.590 1.609 1.460 1.476 255,034 -0.11(-6.73%)
May 11, 2021 1.600 1.640 1.550 1.583 98,810 -0.09(-5.33%)
May 10, 2021 1.560 1.700 1.560 1.672 261,016 -0.02(-1.07%)
May 07, 2021 1.670 1.740 1.630 1.690 249,032 -0.03(-1.74%)
May 06, 2021 1.698 1.770 1.698 1.720 28,500 -0.10(-5.68%)
May 05, 2021 1.750 1.840 1.700 1.824 22,915 +0.05(+2.91%)
May 04, 2021 1.760 1.810 1.689 1.772 105,400 -0.03(-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.