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 (%)
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%)
Oct 01, 2021 1.175 1.190 1.165 1.170 34,032 +0.00(+0.00%)
Sep 30, 2021 1.170 1.190 1.150 1.170 18,225 -0.00(-0.04%)
Sep 29, 2021 1.200 1.202 1.160 1.171 61,914 -0.03(-2.31%)
Sep 28, 2021 1.218 1.220 1.180 1.198 56,420 -0.00(-0.15%)
Sep 27, 2021 1.180 1.220 1.170 1.200 73,819 +0.00(+0.00%)
Sep 24, 2021 1.200 1.210 1.170 1.200 30,415 -0.01(-0.83%)
Sep 23, 2021 1.165 1.250 1.154 1.210 115,026 +0.02(+1.68%)
Sep 22, 2021 1.170 1.200 1.160 1.190 65,852 +0.00(+0.00%)
Sep 21, 2021 1.100 1.190 1.100 1.190 114,031 +0.04(+3.22%)
Sep 20, 2021 1.160 1.190 1.122 1.153 79,298 -0.02(-1.46%)
Sep 17, 2021 1.163 1.200 1.140 1.170 290,049 +0.01(+0.86%)
Sep 16, 2021 1.140 1.160 1.130 1.160 110,906 +0.02(+1.75%)
Sep 15, 2021 1.090 1.170 1.090 1.140 98,344 +0.02(+1.79%)
Sep 14, 2021 1.170 1.170 1.090 1.120 495,083 -0.04(-3.45%)
Sep 13, 2021 1.110 1.160 1.090 1.160 122,340 +0.07(+6.42%)
Sep 10, 2021 1.155 1.190 1.060 1.090 372,128 -0.05(-4.39%)
Sep 09, 2021 1.180 1.180 1.120 1.140 49,637 -0.01(-0.87%)
Sep 08, 2021 1.150 1.163 1.130 1.150 44,714 +0.00(+0.05%)
Sep 07, 2021 1.150 1.200 1.130 1.149 208,832 -0.04(-3.12%)
Sep 03, 2021 1.180 1.200 1.170 1.186 162,549 +0.01(+0.54%)
Sep 02, 2021 1.157 1.180 1.150 1.180 48,885 +0.02(+1.72%)
Sep 01, 2021 1.235 1.235 1.160 1.160 33,415 -0.02(-1.94%)
Aug 31, 2021 1.210 1.222 1.157 1.183 85,721 -0.01(-0.84%)
Aug 30, 2021 1.209 1.209 1.180 1.193 35,961 -0.03(-2.17%)
Aug 27, 2021 1.200 1.240 1.180 1.219 142,599 +0.03(+2.22%)
Aug 26, 2021 1.190 1.216 1.170 1.193 163,355 -0.03(-2.22%)
Aug 25, 2021 1.245 1.270 1.196 1.220 72,107 +0.06(+5.21%)
Aug 24, 2021 1.160 1.270 1.148 1.160 109,166 -0.08(-6.48%)
Aug 23, 2021 1.170 1.270 1.170 1.240 48,585 +0.03(+2.48%)
Aug 20, 2021 1.192 1.230 1.170 1.210 205,103 -0.01(-0.86%)
Aug 19, 2021 1.250 1.320 1.200 1.220 205,942 -0.05(-3.90%)
Aug 18, 2021 1.267 1.302 1.250 1.270 56,943 -0.00(-0.13%)
Aug 17, 2021 1.300 1.320 1.234 1.272 203,922 -0.05(-3.66%)
Aug 16, 2021 1.255 1.350 1.230 1.320 276,672 +0.07(+5.60%)
Aug 13, 2021 1.430 1.430 1.230 1.250 649,147 -0.07(-5.30%)
Aug 12, 2021 1.570 1.570 1.310 1.320 279,547 -0.20(-13.39%)
Aug 11, 2021 1.620 1.690 1.515 1.524 208,114 -0.07(-4.15%)
Aug 10, 2021 1.470 1.754 1.470 1.590 545,999 +0.17(+11.58%)
Aug 09, 2021 1.310 1.437 1.310 1.425 6,962 +0.01(+0.85%)
Aug 06, 2021 1.445 1.445 1.400 1.413 4,482 -0.04(-2.55%)
Aug 05, 2021 1.400 1.450 1.381 1.450 39,914 +0.07(+5.07%)
Aug 04, 2021 1.371 1.400 1.360 1.380 53,305 -0.02(-1.63%)
Aug 03, 2021 1.431 1.490 1.367 1.403 151,015 -0.10(-6.47%)
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.