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

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
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 (%)
May 29, 2020 1.030 1.035 0.9379 1.032 140,600 -0.03(-2.68%)
May 28, 2020 1.030 1.159 1.014 1.060 154,491 +0.04(+3.41%)
May 27, 2020 1.140 1.140 0.9500 1.025 122,897 -0.07(-5.96%)
May 26, 2020 1.080 1.188 1.020 1.090 214,318 +0.21(+23.86%)
May 22, 2020 0.8425 0.8860 0.8200 0.8800 118,900 +0.03(+3.53%)
May 21, 2020 0.6793 0.8507 0.6636 0.8500 79,294 +0.17(+24.91%)
May 20, 2020 0.6557 0.6853 0.6410 0.6805 115,471 +0.03(+4.85%)
May 19, 2020 0.6630 0.6657 0.6000 0.6490 49,853 -0.01(-1.67%)
May 18, 2020 0.6500 0.6700 0.6300 0.6600 138,564 +0.05(+7.33%)
May 15, 2020 0.5650 0.6193 0.5650 0.6149 179,000 +0.03(+4.31%)
May 14, 2020 0.5550 0.6000 0.5550 0.5895 48,406 -0.00(-0.08%)
May 13, 2020 0.6522 0.6522 0.5721 0.5900 57,131 -0.04(-6.35%)
May 12, 2020 0.5860 0.6500 0.5860 0.6300 58,681 +0.02(+3.28%)
May 11, 2020 0.6450 0.6500 0.6032 0.6100 55,539 -0.04(-5.57%)
May 08, 2020 0.6000 0.6500 0.5909 0.6460 50,600 +0.05(+7.63%)
May 07, 2020 0.5700 0.6184 0.5700 0.6002 81,978 -0.00(-0.30%)
May 06, 2020 0.5585 0.6100 0.5585 0.6020 50,174 +0.02(+3.12%)
May 05, 2020 0.5765 0.5990 0.5700 0.5838 58,630 -0.01(-1.30%)
May 04, 2020 0.6000 0.6010 0.5718 0.5915 44,007 +0.01(+0.89%)
May 01, 2020 0.6100 0.6118 0.5641 0.5863 125,900 -0.02(-3.89%)
Apr 30, 2020 0.6121 0.6250 0.6000 0.6100 53,324 +0.00(+0.00%)
Apr 29, 2020 0.6033 0.6293 0.5900 0.6100 140,883 +0.02(+3.44%)
Apr 28, 2020 0.6153 0.6153 0.5750 0.5897 45,227 -0.02(-3.45%)
Apr 27, 2020 0.6100 0.6200 0.5500 0.6108 104,786 +0.03(+5.13%)
Apr 24, 2020 0.5479 0.5810 0.5479 0.5810 20,300 +0.01(+2.52%)
Apr 23, 2020 0.5536 0.5800 0.5388 0.5667 20,785 +0.02(+3.37%)
Apr 22, 2020 0.5700 0.5800 0.5476 0.5482 33,490 -0.02(-3.81%)
Apr 21, 2020 0.5840 0.5840 0.5540 0.5699 25,857 -0.00(-0.56%)
Apr 20, 2020 0.6240 0.6240 0.5501 0.5731 77,269 -0.01(-1.29%)
Apr 17, 2020 0.5100 0.5806 0.5100 0.5806 57,400 +0.01(+1.97%)
Apr 16, 2020 0.5375 0.5703 0.5195 0.5694 78,637 +0.05(+9.21%)
Apr 15, 2020 0.5600 0.5600 0.5100 0.5214 35,501 -0.03(-5.92%)
Apr 14, 2020 0.5400 0.5651 0.5362 0.5542 61,350 +0.00(+0.34%)
Apr 13, 2020 0.5369 0.5698 0.5170 0.5523 38,226 -0.03(-4.78%)
Apr 09, 2020 0.5600 0.5800 0.5260 0.5800 73,000 +0.04(+7.47%)
Apr 08, 2020 0.5165 0.5700 0.5155 0.5397 131,864 +0.00(+0.56%)
Apr 07, 2020 0.5100 0.5760 0.5100 0.5367 45,832 -0.00(-0.61%)
Apr 06, 2020 0.5282 0.5832 0.5268 0.5400 105,469 +0.03(+6.74%)
Apr 03, 2020 0.6500 0.6550 0.5058 0.5059 159,800 -0.12(-18.98%)
Apr 02, 2020 0.6554 0.6561 0.6173 0.6244 102,662 -0.02(-3.04%)
Apr 01, 2020 0.7000 0.7000 0.6200 0.6440 189,929 +0.00(+0.34%)
Mar 31, 2020 0.5899 0.6659 0.5899 0.6418 141,328 +0.05(+8.72%)
Mar 30, 2020 0.5800 0.6259 0.5602 0.5903 72,850 -0.02(-4.02%)
Mar 27, 2020 0.5720 0.6360 0.5538 0.6150 157,500 +0.03(+5.83%)
Mar 26, 2020 0.5189 0.5949 0.5100 0.5811 57,438 +0.08(+16.31%)
Mar 25, 2020 0.4859 0.5180 0.4674 0.4996 157,578 +0.04(+8.70%)
Mar 24, 2020 0.4350 0.4680 0.4230 0.4596 40,741 +0.05(+12.37%)
Mar 23, 2020 0.4360 0.4487 0.4000 0.4090 106,520 -0.03(-7.00%)
Mar 20, 2020 0.4107 0.4500 0.4028 0.4398 188,300 +0.05(+12.77%)
Mar 19, 2020 0.3870 0.4120 0.3715 0.3900 126,759 -0.01(-2.03%)
Mar 18, 2020 0.4148 0.4634 0.3800 0.3981 133,035 -0.04(-9.44%)
Mar 17, 2020 0.5480 0.5480 0.4259 0.4396 53,408 -0.10(-18.59%)
Mar 16, 2020 0.4724 0.5404 0.4390 0.5400 163,894 +0.03(+5.88%)
Mar 13, 2020 0.5340 0.5746 0.4700 0.5100 203,500 -0.00(-0.04%)
Mar 12, 2020 0.4500 0.5200 0.3900 0.5102 613,924 -0.01(-1.88%)
Mar 11, 2020 0.5813 0.6102 0.5200 0.5200 60,396 -0.08(-13.54%)
Mar 10, 2020 0.5444 0.6358 0.5000 0.6014 77,216 +0.08(+15.21%)
Mar 09, 2020 0.6590 0.6590 0.4444 0.5220 88,993 -0.11(-16.85%)
Mar 06, 2020 0.6600 0.6683 0.6181 0.6278 138,000 -0.05(-7.93%)
Mar 05, 2020 0.7180 0.7340 0.6656 0.6819 88,211 -0.04(-5.30%)
Mar 04, 2020 0.7000 0.7631 0.7000 0.7201 55,082 +0.02(+3.30%)
Mar 03, 2020 0.7050 0.7387 0.6916 0.6971 48,628 -0.01(-1.65%)
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.