Skip to main content

Riv Cap Inc (OP: CNPOF )

0.1416 -0.0084 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.060 3.074 2.899 3.002 322,300 -0.07(-2.21%)
May 30, 2019 3.100 3.310 3.070 3.070 73,580 -0.15(-4.66%)
May 29, 2019 3.308 3.308 3.142 3.220 73,144 -0.14(-4.21%)
May 28, 2019 3.400 3.469 3.340 3.362 115,244 +0.01(+0.35%)
May 24, 2019 3.330 3.365 3.250 3.350 51,800 +0.10(+3.08%)
May 23, 2019 3.500 3.530 3.170 3.250 123,968 -0.20(-5.80%)
May 22, 2019 3.386 3.490 3.250 3.450 115,950 +0.08(+2.37%)
May 21, 2019 3.250 3.380 3.209 3.370 112,082 +0.18(+5.51%)
May 20, 2019 3.490 3.490 3.150 3.194 35,624 -0.01(-0.19%)
May 17, 2019 3.250 3.270 3.140 3.200 120,400 -0.01(-0.31%)
May 16, 2019 3.220 3.340 3.180 3.210 93,811 -0.04(-1.23%)
May 15, 2019 3.224 3.280 3.170 3.250 80,306 +0.01(+0.31%)
May 14, 2019 3.075 3.273 3.075 3.240 187,700 +0.11(+3.51%)
May 13, 2019 3.270 3.270 3.000 3.130 147,208 -0.10(-2.95%)
May 10, 2019 2.980 3.238 2.930 3.225 272,100 +0.33(+11.21%)
May 09, 2019 2.990 2.990 2.740 2.900 100,953 +0.12(+4.32%)
May 08, 2019 2.960 2.960 2.760 2.780 30,485 +0.02(+0.74%)
May 07, 2019 2.850 2.854 2.740 2.760 45,014 -0.08(-2.83%)
May 06, 2019 2.610 2.900 2.610 2.840 82,190 -0.06(-2.07%)
May 03, 2019 2.850 2.905 2.740 2.900 45,800 +0.07(+2.62%)
May 02, 2019 2.820 2.940 2.810 2.826 148,007 -0.15(-5.16%)
May 01, 2019 3.230 3.230 2.955 2.980 158,896 -0.07(-2.30%)
Apr 30, 2019 3.200 3.210 2.920 3.050 113,750 -0.04(-1.29%)
Apr 29, 2019 3.120 3.120 2.900 3.090 137,830 +0.10(+3.41%)
Apr 26, 2019 3.150 3.150 2.880 2.988 144,100 +0.06(+1.88%)
Apr 25, 2019 2.760 2.960 2.760 2.933 61,128 +0.00(+0.10%)
Apr 24, 2019 2.999 3.004 2.923 2.930 96,259 -0.07(-2.33%)
Apr 23, 2019 3.062 3.074 2.965 3.000 138,354 -0.03(-0.98%)
Apr 22, 2019 3.065 3.152 3.000 3.030 92,737 +0.06(+2.01%)
Apr 18, 2019 3.210 3.257 2.970 2.970 253,200 -0.05(-1.81%)
Apr 17, 2019 2.700 3.150 2.700 3.025 296,874 +0.28(+10.39%)
Apr 16, 2019 2.666 2.764 2.666 2.740 92,585 +0.12(+4.58%)
Apr 15, 2019 2.745 2.828 2.620 2.620 149,816 -0.11(-4.10%)
Apr 12, 2019 2.690 2.740 2.640 2.732 87,200 +0.10(+3.67%)
Apr 11, 2019 2.722 2.722 2.630 2.635 175,639 -0.08(-3.12%)
Apr 10, 2019 2.626 2.790 2.598 2.720 115,633 +0.07(+2.64%)
Apr 09, 2019 2.920 2.920 2.621 2.650 228,861 -0.16(-5.69%)
Apr 08, 2019 2.830 3.055 2.800 2.810 96,736 -0.05(-1.75%)
Apr 05, 2019 2.910 2.946 2.835 2.860 110,100 -0.05(-1.72%)
Apr 04, 2019 3.000 3.000 2.890 2.910 51,495 -0.01(-0.35%)
Apr 03, 2019 2.800 3.040 2.800 2.920 142,598 -0.05(-1.63%)
Apr 02, 2019 2.999 2.999 2.902 2.969 105,834 +0.02(+0.75%)
Apr 01, 2019 3.030 3.030 2.797 2.946 158,915 +0.12(+4.39%)
Mar 29, 2019 3.130 3.130 2.810 2.822 168,100 -0.10(-3.47%)
Mar 28, 2019 2.990 3.004 2.851 2.924 148,832 -0.07(-2.21%)
Mar 27, 2019 3.105 3.249 2.914 2.990 302,740 -0.18(-5.64%)
Mar 26, 2019 3.300 3.320 3.082 3.169 254,124 -0.06(-1.90%)
Mar 25, 2019 3.210 3.264 3.160 3.230 99,681 +0.02(+0.62%)
Mar 22, 2019 3.300 3.385 3.180 3.210 255,200 -0.16(-4.75%)
Mar 21, 2019 3.540 3.540 3.323 3.370 117,490 -0.05(-1.46%)
Mar 20, 2019 3.310 3.475 3.290 3.420 133,218 +0.11(+3.28%)
Mar 19, 2019 3.410 3.440 3.295 3.312 124,862 -0.05(-1.44%)
Mar 18, 2019 3.308 3.390 3.200 3.360 165,150 +0.02(+0.60%)
Mar 15, 2019 3.364 3.460 3.320 3.340 125,400 -0.03(-0.89%)
Mar 14, 2019 3.304 3.370 3.245 3.370 111,125 +0.03(+0.94%)
Mar 13, 2019 3.397 3.576 3.306 3.338 89,157 -0.00(-0.04%)
Mar 12, 2019 3.355 3.398 3.300 3.340 66,175 -0.01(-0.44%)
Mar 11, 2019 3.530 3.530 3.320 3.355 72,528 -0.01(-0.15%)
Mar 08, 2019 3.251 3.430 3.250 3.360 80,400 +0.11(+3.38%)
Mar 07, 2019 3.433 3.440 3.244 3.250 122,892 -0.11(-3.27%)
Mar 06, 2019 3.488 3.627 3.339 3.360 108,889 -0.20(-5.70%)
Mar 05, 2019 3.560 3.577 3.350 3.563 153,780 +0.21(+6.23%)
Mar 04, 2019 3.432 3.610 3.250 3.354 213,477 -0.06(-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.