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

Riv Cap Inc (OP: CNPOF )

0.0900 +0.0010 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Jan 31, 2020 0.9851 0.9999 0.9500 0.9600 32,900 -0.04(-4.00%)
Jan 30, 2020 1.030 1.050 1.000 1.000 92,393 -0.03(-2.91%)
Jan 29, 2020 0.9650 1.030 0.9405 1.030 97,674 +0.06(+6.32%)
Jan 28, 2020 0.9495 0.9800 0.9479 0.9688 90,690 +0.02(+1.98%)
Jan 27, 2020 1.000 1.020 0.9071 0.9500 217,756 -0.04(-3.77%)
Jan 24, 2020 1.080 1.080 0.9850 0.9872 88,600 -0.06(-5.98%)
Jan 23, 2020 1.050 1.100 1.049 1.050 37,408 -0.02(-1.87%)
Jan 22, 2020 1.090 1.130 1.060 1.070 78,420 -0.02(-1.83%)
Jan 21, 2020 1.141 1.150 1.080 1.090 67,317 -0.06(-5.22%)
Jan 17, 2020 1.230 1.230 1.148 1.150 69,700 -0.02(-1.71%)
Jan 16, 2020 1.300 1.300 1.130 1.170 130,609 +0.01(+0.86%)
Jan 15, 2020 1.044 1.280 1.044 1.160 220,108 +0.11(+10.48%)
Jan 14, 2020 0.9600 1.083 0.9300 1.050 171,165 +0.07(+7.14%)
Jan 13, 2020 0.9161 0.9800 0.9091 0.9800 62,428 +0.03(+2.89%)
Jan 10, 2020 0.9640 0.9931 0.9293 0.9525 89,500 -0.01(-0.68%)
Jan 09, 2020 0.9300 0.9600 0.8753 0.9590 54,559 +0.03(+3.56%)
Jan 08, 2020 0.8800 0.9600 0.8569 0.9260 116,027 +0.03(+3.46%)
Jan 07, 2020 0.9145 0.9150 0.8878 0.8950 72,415 -0.04(-4.64%)
Jan 06, 2020 0.9330 0.9500 0.8964 0.9385 124,257 -0.03(-2.68%)
Jan 03, 2020 1.010 1.010 0.9300 0.9643 58,600 -0.03(-2.89%)
Jan 02, 2020 0.9036 0.9930 0.8862 0.9930 71,990 +0.11(+12.84%)
Dec 31, 2019 0.8230 0.8910 0.8230 0.8800 291,100 +0.02(+2.64%)
Dec 30, 2019 0.8650 0.9000 0.8380 0.8574 125,467 -0.02(-1.96%)
Dec 27, 2019 0.8940 0.9313 0.8580 0.8745 185,800 -0.06(-5.97%)
Dec 26, 2019 0.8440 0.9300 0.8440 0.9300 72,795 +0.00(+0.08%)
Dec 24, 2019 0.8540 0.9293 0.8415 0.9293 55,500 +0.05(+5.65%)
Dec 23, 2019 0.8720 0.8848 0.8222 0.8796 138,175 -0.01(-0.59%)
Dec 20, 2019 1.000 1.000 0.8700 0.8848 62,500 -0.01(-0.60%)
Dec 19, 2019 0.8960 0.9300 0.8850 0.8901 76,087 +0.00(+0.01%)
Dec 18, 2019 0.9018 0.9273 0.8900 0.8900 89,220 -0.03(-3.05%)
Dec 17, 2019 0.9500 0.9948 0.9050 0.9180 113,462 -0.03(-3.37%)
Dec 16, 2019 0.9460 0.9977 0.9400 0.9500 207,118 +0.02(+1.66%)
Dec 13, 2019 0.9320 0.9748 0.9320 0.9345 73,000 +0.01(+0.94%)
Dec 12, 2019 0.9000 0.9472 0.8900 0.9258 184,520 +0.01(+1.30%)
Dec 11, 2019 0.9700 0.9738 0.9000 0.9139 213,115 -0.06(-5.70%)
Dec 10, 2019 0.9600 0.9770 0.9500 0.9691 62,360 +0.01(+0.95%)
Dec 09, 2019 0.9782 1.015 0.9560 0.9600 146,794 +0.00(+0.49%)
Dec 06, 2019 0.9370 0.9554 0.9000 0.9553 60,600 +0.03(+2.88%)
Dec 05, 2019 0.9831 0.9850 0.9051 0.9286 185,977 -0.05(-5.24%)
Dec 04, 2019 0.9800 1.030 0.9644 0.9800 63,341 -0.05(-5.31%)
Dec 03, 2019 1.048 1.065 1.020 1.035 85,456 -0.01(-0.48%)
Dec 02, 2019 1.080 1.116 1.040 1.040 84,157 -0.04(-3.70%)
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%)
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.