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 (%)
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%)
Mar 01, 2019 3.400 3.645 3.297 3.418 253,100 -0.10(-2.90%)
Feb 28, 2019 3.610 3.760 3.500 3.520 227,509 -0.08(-2.22%)
Feb 27, 2019 3.545 3.608 3.430 3.600 220,855 +0.10(+2.87%)
Feb 26, 2019 3.470 3.590 3.440 3.499 219,443 -0.03(-0.84%)
Feb 25, 2019 3.576 3.740 3.415 3.529 228,952 -0.00(-0.02%)
Feb 22, 2019 3.410 3.700 3.410 3.530 130,900 +0.07(+2.02%)
Feb 21, 2019 3.525 3.640 3.410 3.460 176,720 -0.09(-2.54%)
Feb 20, 2019 3.838 3.990 3.537 3.550 244,581 -0.18(-4.91%)
Feb 19, 2019 3.670 3.890 3.670 3.733 509,310 +0.08(+2.08%)
Feb 15, 2019 3.591 3.740 3.524 3.658 260,600 +0.16(+4.67%)
Feb 14, 2019 3.820 3.820 3.441 3.494 201,770 -0.12(-3.45%)
Feb 13, 2019 3.710 3.740 3.566 3.619 393,262 +0.06(+1.62%)
Feb 12, 2019 3.361 3.580 3.291 3.561 242,971 +0.20(+5.90%)
Feb 11, 2019 3.480 3.480 3.250 3.363 152,114 +0.11(+3.38%)
Feb 08, 2019 3.537 3.610 3.253 3.253 204,900 -0.22(-6.22%)
Feb 07, 2019 3.660 3.690 3.461 3.469 288,582 -0.17(-4.70%)
Feb 06, 2019 3.700 3.710 3.560 3.640 398,798 -0.04(-1.16%)
Feb 05, 2019 3.775 4.020 3.630 3.683 708,485 -0.35(-8.60%)
Feb 04, 2019 4.383 4.540 3.980 4.029 451,325 -0.16(-3.82%)
Feb 01, 2019 4.564 4.780 4.040 4.189 349,900 -0.24(-5.47%)
Jan 31, 2019 4.095 4.508 3.900 4.431 382,110 +0.28(+6.78%)
Jan 30, 2019 3.620 4.150 3.510 4.150 190,988 +0.55(+15.39%)
Jan 29, 2019 3.840 3.840 3.540 3.597 132,642 -0.04(-1.11%)
Jan 28, 2019 3.430 3.640 3.260 3.637 245,050 +0.38(+11.56%)
Jan 25, 2019 3.350 3.387 3.130 3.260 70,600 +0.14(+4.61%)
Jan 24, 2019 3.099 3.150 3.036 3.116 68,105 +0.02(+0.50%)
Jan 23, 2019 3.200 3.200 3.053 3.101 89,047 -0.02(-0.61%)
Jan 22, 2019 3.250 3.250 3.029 3.120 116,237 -0.15(-4.65%)
Jan 18, 2019 3.323 3.400 3.272 3.272 141,200 -0.08(-2.31%)
Jan 17, 2019 3.302 3.440 3.270 3.349 186,633 +0.02(+0.59%)
Jan 16, 2019 3.347 3.538 3.250 3.330 82,059 +0.01(+0.29%)
Jan 15, 2019 3.423 3.492 3.300 3.320 213,026 -0.08(-2.35%)
Jan 14, 2019 3.244 3.430 3.223 3.400 178,750 +0.17(+5.11%)
Jan 11, 2019 3.424 3.457 3.190 3.235 316,300 +0.03(+1.08%)
Jan 10, 2019 3.015 3.399 2.980 3.200 321,677 +0.22(+7.30%)
Jan 09, 2019 2.800 3.050 2.798 2.982 354,309 +0.29(+10.87%)
Jan 08, 2019 2.711 2.800 2.621 2.690 72,272 +0.03(+1.13%)
Jan 07, 2019 2.632 2.720 2.570 2.660 33,345 +0.06(+2.30%)
Jan 04, 2019 2.570 2.675 2.570 2.600 38,600 +0.14(+5.64%)
Jan 03, 2019 2.281 2.540 2.250 2.461 75,567 +0.17(+7.33%)
Jan 02, 2019 2.279 2.437 2.150 2.293 34,950 +0.01(+0.40%)
Dec 31, 2018 2.152 2.350 2.110 2.284 75,000 +0.17(+8.20%)
Dec 28, 2018 1.750 2.136 1.750 2.111 57,800 +0.21(+11.28%)
Dec 27, 2018 1.850 1.990 1.849 1.897 68,775 -0.05(-2.72%)
Dec 26, 2018 1.830 1.990 1.830 1.950 37,671 +0.12(+6.75%)
Dec 24, 2018 2.000 2.000 1.757 1.827 82,600 -0.09(-4.86%)
Dec 21, 2018 2.075 2.094 1.900 1.920 157,800 -0.14(-7.02%)
Dec 20, 2018 2.210 2.265 2.040 2.065 84,578 -0.15(-6.83%)
Dec 19, 2018 2.353 2.480 2.150 2.216 59,754 -0.10(-4.47%)
Dec 18, 2018 2.387 2.402 2.300 2.320 88,686 -0.10(-4.13%)
Dec 17, 2018 2.557 2.610 2.366 2.420 101,091 -0.19(-7.40%)
Dec 14, 2018 2.680 2.680 2.359 2.613 53,400 -0.05(-1.75%)
Dec 13, 2018 2.980 2.980 2.563 2.660 150,873 -0.14(-4.87%)
Dec 12, 2018 2.848 2.940 2.764 2.796 116,976 +0.00(+0.06%)
Dec 11, 2018 2.810 2.900 2.715 2.795 78,029 -0.05(-1.60%)
Dec 10, 2018 2.780 2.840 2.640 2.840 51,597 +0.10(+3.81%)
Dec 07, 2018 2.830 2.891 2.668 2.736 73,000 +0.10(+3.63%)
Dec 06, 2018 2.366 2.890 2.180 2.640 280,990 -0.23(-8.12%)
Dec 04, 2018 3.070 3.070 2.825 2.873 66,800 -0.17(-5.45%)
Dec 03, 2018 2.988 3.182 2.900 3.039 95,507 +0.13(+4.54%)
Nov 30, 2018 3.000 3.000 2.860 2.907 111,100 -0.05(-1.71%)
Nov 29, 2018 2.860 3.000 2.840 2.958 63,120 +0.05(+1.86%)
Nov 28, 2018 2.850 2.980 2.780 2.904 54,516 +0.14(+5.21%)
Nov 27, 2018 2.916 2.966 2.750 2.760 95,766 -0.09(-3.16%)
Nov 26, 2018 3.000 3.072 2.797 2.850 31,319 -0.21(-6.71%)
Nov 23, 2018 2.911 3.142 2.911 3.055 36,400 +0.17(+6.03%)
Nov 21, 2018 2.881 2.881 2.881 0 +0.08(+2.93%)
Nov 20, 2018 2.795 2.980 2.795 2.799 34,970 -0.17(-5.57%)
Nov 19, 2018 2.931 3.036 2.910 2.964 78,088 -0.02(-0.53%)
Nov 16, 2018 3.270 3.270 2.980 2.980 13,400 -0.03(-1.00%)
Nov 15, 2018 2.854 3.094 2.850 3.010 70,046 +0.17(+5.99%)
Nov 14, 2018 3.130 3.150 2.610 2.840 161,309 -0.34(-10.69%)
Nov 13, 2018 3.250 3.250 3.141 3.180 42,931 -0.02(-0.63%)
Nov 12, 2018 3.400 3.400 3.200 3.200 42,841 -0.18(-5.33%)
Nov 09, 2018 3.300 3.384 3.000 3.380 61,900 +0.13(+4.00%)
Nov 08, 2018 3.398 3.600 3.200 3.250 182,778 -0.19(-5.61%)
Nov 07, 2018 3.490 3.550 3.170 3.443 286,316 +0.24(+7.60%)
Nov 06, 2018 3.236 3.388 3.200 3.200 116,373 -0.05(-1.48%)
Nov 05, 2018 3.268 3.360 3.139 3.248 205,364 -0.00(-0.06%)
Nov 02, 2018 3.331 3.490 3.240 3.250 107,700 -0.16(-4.69%)
Nov 01, 2018 3.293 4.500 3.146 3.410 76,227 +0.21(+6.43%)
Oct 31, 2018 3.079 3.415 2.993 3.204 293,896 +0.20(+6.80%)
Oct 30, 2018 3.045 3.106 2.500 3.000 134,927 -0.06(-1.88%)
Oct 29, 2018 3.559 3.580 3.000 3.058 145,690 -0.45(-12.76%)
Oct 26, 2018 3.130 3.650 3.130 3.505 33,800 +0.13(+3.96%)
Oct 25, 2018 3.850 4.000 2.000 3.371 83,929 -0.03(-0.84%)
Oct 24, 2018 3.672 3.672 3.150 3.400 233,178 -0.01(-0.35%)
Oct 23, 2018 3.390 3.750 3.093 3.412 172,741 -0.42(-10.88%)
Oct 22, 2018 5.310 5.310 3.707 3.829 265,001 -0.34(-8.18%)
Oct 19, 2018 5.000 5.000 4.153 4.170 181,100 -0.30(-6.73%)
Oct 18, 2018 4.220 5.000 4.207 4.471 300,003 +0.35(+8.51%)
Oct 17, 2018 4.247 4.950 3.750 4.120 242,119 -0.28(-6.36%)
Oct 16, 2018 4.794 5.000 4.300 4.400 245,310 -0.25(-5.28%)
Oct 15, 2018 4.652 5.210 4.090 4.646 184,542 +0.26(+6.00%)
Oct 12, 2018 4.217 4.383 4.150 4.383 96,300 +0.33(+8.21%)
Oct 11, 2018 4.220 4.670 4.050 4.050 64,141 -0.23(-5.37%)
Oct 10, 2018 4.437 4.442 4.100 4.280 56,609 +0.00(+0.00%)
Oct 09, 2018 4.241 4.642 4.143 4.280 109,692 -0.02(-0.47%)
Oct 08, 2018 4.100 4.300 3.710 4.300 87,172 +0.20(+4.91%)
Oct 05, 2018 4.462 5.410 4.093 4.099 66,600 -0.31(-7.09%)
Oct 04, 2018 4.680 4.800 4.372 4.412 104,118 -0.25(-5.40%)
Oct 03, 2018 5.380 5.380 4.561 4.663 39,245 +0.15(+3.40%)
Oct 02, 2018 4.725 4.803 4.487 4.510 119,994 -0.31(-6.43%)
Oct 01, 2018 5.263 5.271 4.380 4.820 157,097 -0.12(-2.36%)
Sep 28, 2018 4.628 5.501 4.620 4.936 149,800 +0.10(+1.97%)
Sep 27, 2018 5.211 5.293 4.676 4.841 179,503 -0.49(-9.18%)
Sep 26, 2018 5.664 5.680 5.299 5.330 207,918 -0.12(-2.15%)
Sep 25, 2018 5.349 5.810 5.178 5.447 253,027 +0.36(+6.99%)
Sep 24, 2018 6.006 6.013 4.996 5.091 504,218 -0.92(-15.27%)
Sep 21, 2018 6.939 7.302 5.846 6.009 362,800 -0.97(-13.95%)
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.