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

Riv Cap Inc (OP: CNPOF )

0.1690 +0.0046 (+2.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.1559 0.1690 0.1559 0.1690 12,392 +0.00(+2.80%)
Sep 19, 2024 0.1545 0.1690 0.1510 0.1644 454,234 +0.01(+8.51%)
Sep 18, 2024 0.1379 0.1538 0.1379 0.1515 431,239 +0.01(+9.54%)
Sep 17, 2024 0.1368 0.1383 0.1300 0.1383 12,151 +0.01(+7.29%)
Sep 16, 2024 0.1379 0.1379 0.1289 0.1289 22,025 +0.00(+0.31%)
Sep 13, 2024 0.1270 0.1394 0.1270 0.1285 561,586 +0.00(+1.18%)
Sep 12, 2024 0.1324 0.1395 0.1270 0.1270 60,030 -0.00(-1.85%)
Sep 11, 2024 0.1294 0.1294 0.1294 0.1294 5,148 -0.01(-4.36%)
Sep 10, 2024 0.1400 0.1421 0.1255 0.1353 45,831 -0.00(-0.73%)
Sep 09, 2024 0.1414 0.1480 0.1257 0.1363 36,147 +0.01(+10.28%)
Sep 06, 2024 0.1300 0.1358 0.1191 0.1236 290,247 -0.01(-6.86%)
Sep 05, 2024 0.1251 0.1327 0.1151 0.1327 103,308 +0.01(+5.82%)
Sep 04, 2024 0.1195 0.1254 0.1105 0.1254 17,329 +0.01(+7.00%)
Sep 03, 2024 0.1135 0.1202 0.1116 0.1172 55,900 +0.00(+2.36%)
Aug 30, 2024 0.1188 0.1188 0.1095 0.1145 41,070 +0.00(+3.15%)
Aug 29, 2024 0.1150 0.1220 0.1110 0.1110 54,070 -0.00(-3.73%)
Aug 28, 2024 0.1046 0.1260 0.0999 0.1153 156,161 -0.00(-2.29%)
Aug 27, 2024 0.1150 0.1199 0.1096 0.1180 91,104 -0.01(-4.53%)
Aug 26, 2024 0.1100 0.1309 0.1100 0.1236 16,932 +0.00(+2.91%)
Aug 23, 2024 0.1186 0.1258 0.1101 0.1201 90,135 +0.01(+10.39%)
Aug 22, 2024 0.1200 0.1200 0.1088 0.1088 65,786 -0.01(-8.57%)
Aug 21, 2024 0.1199 0.1250 0.1150 0.1190 130,041 +0.00(+3.48%)
Aug 20, 2024 0.1098 0.1185 0.1060 0.1150 182,199 +0.01(+5.12%)
Aug 19, 2024 0.1122 0.1154 0.1090 0.1094 49,409 -0.00(-0.27%)
Aug 16, 2024 0.0950 0.1100 0.0950 0.1097 150,484 +0.01(+9.70%)
Aug 15, 2024 0.0713 0.1053 0.0713 0.1000 63,995 -0.00(-4.49%)
Aug 14, 2024 0.1018 0.1047 0.1014 0.1047 17,149 +0.01(+15.56%)
Aug 13, 2024 0.0918 0.1043 0.0906 0.0906 86,265 -0.01(-9.40%)
Aug 12, 2024 0.1024 0.1060 0.0968 0.1000 29,705 +0.00(+0.00%)
Aug 09, 2024 0.0976 0.1030 0.0941 0.1000 18,219 +0.00(+0.00%)
Aug 08, 2024 0.0946 0.1015 0.0901 0.1000 43,850 -0.00(-1.48%)
Aug 07, 2024 0.0900 0.1015 0.0900 0.1015 39,720 +0.00(+3.05%)
Aug 06, 2024 0.0994 0.1028 0.0950 0.0985 76,865 -0.02(-17.85%)
Aug 05, 2024 0.1088 0.1199 0.0824 0.1199 70,469 +0.02(+16.98%)
Aug 02, 2024 0.0900 0.1025 0.0900 0.1025 17,136 +0.00(+4.17%)
Aug 01, 2024 0.0989 0.0989 0.0984 0.0984 10,170 +0.00(+3.58%)
Jul 31, 2024 0.1050 0.1128 0.0950 0.0950 48,220 -0.01(-10.97%)
Jul 30, 2024 0.1067 0.1125 0.1067 0.1067 87,763 -0.00(-0.28%)
Jul 29, 2024 0.0835 0.1155 0.0793 0.1070 714,950 +0.04(+48.61%)
Jul 26, 2024 0.0710 0.0879 0.0710 0.0720 117,525 -0.01(-8.86%)
Jul 25, 2024 0.0621 0.0950 0.0621 0.0790 39,241 -0.00(-1.25%)
Jul 24, 2024 0.0862 0.0940 0.0730 0.0800 489,020 -0.02(-16.67%)
Jul 23, 2024 0.0992 0.0992 0.0900 0.0960 32,845 -0.01(-5.88%)
Jul 22, 2024 0.0975 0.1020 0.0950 0.1020 38,050 +0.01(+13.33%)
Jul 19, 2024 0.0957 0.1000 0.0900 0.0900 123,704 -0.01(-11.76%)
Jul 18, 2024 0.1030 0.1030 0.0950 0.1020 71,798 -0.00(-2.86%)
Jul 17, 2024 0.1050 0.1050 0.0900 0.1050 98,710 +0.00(+0.00%)
Jul 16, 2024 0.1090 0.1090 0.1036 0.1050 39,200 +0.00(+1.06%)
Jul 15, 2024 0.1039 0.1039 0.1039 0.1039 390 +0.00(+1.86%)
Jul 12, 2024 0.1032 0.1032 0.1020 0.1020 6,240 +0.00(+1.49%)
Jul 11, 2024 0.1070 0.1070 0.0973 0.1005 5,014 +0.01(+7.14%)
Jul 10, 2024 0.1000 0.1000 0.0876 0.0938 19,552 -0.01(-6.20%)
Jul 09, 2024 0.1000 0.1100 0.1000 0.1000 11,185 -0.01(-9.01%)
Jul 08, 2024 0.1099 0.1099 0.1000 0.1099 2,010 +0.00(+1.76%)
Jul 05, 2024 0.1000 0.1100 0.1000 0.1080 11,874 -0.00(-1.82%)
Jul 03, 2024 0.1100 0.1100 0.1100 0.1100 40,931 +0.01(+5.97%)
Jul 02, 2024 0.1024 0.1038 0.0911 0.1038 74,318 -0.00(-0.67%)
Jul 01, 2024 0.0910 0.1045 0.0910 0.1045 2,518 -0.00(-3.06%)
Jun 28, 2024 0.1050 0.1078 0.1050 0.1078 85,017 +0.01(+6.73%)
Jun 27, 2024 0.1010 0.1010 0.0972 0.1010 63,223 +0.01(+5.21%)
Jun 26, 2024 0.0969 0.1027 0.0950 0.0960 17,866 -0.01(-4.95%)
Jun 25, 2024 0.1046 0.1046 0.1010 0.1010 84,240 -0.00(-0.98%)
Jun 24, 2024 0.1046 0.1160 0.1020 0.1020 62,220 -0.00(-2.86%)
Jun 21, 2024 0.1062 0.1062 0.1041 0.1050 29,770 -0.01(-4.55%)
Jun 20, 2024 0.1003 0.1100 0.1003 0.1100 16,975 +0.00(+2.80%)
Jun 18, 2024 0.1041 0.1190 0.1041 0.1070 23,808 +0.00(+2.79%)
Jun 17, 2024 0.1063 0.1139 0.1003 0.1041 77,077 -0.00(-2.07%)
Jun 14, 2024 0.1100 0.1200 0.1063 0.1063 197,297 +0.00(+0.00%)
Jun 13, 2024 0.1063 0.1122 0.1063 0.1063 15,459 -0.00(-3.36%)
Jun 12, 2024 0.1117 0.1200 0.1063 0.1100 19,154 -0.00(-2.65%)
Jun 11, 2024 0.1130 0.1172 0.1130 0.1130 31,110 -0.00(-1.74%)
Jun 10, 2024 0.1099 0.1180 0.1099 0.1150 233,016 +0.01(+11.22%)
Jun 07, 2024 0.1151 0.1163 0.0999 0.1034 723,800 -0.01(-6.26%)
Jun 06, 2024 0.1100 0.1187 0.1001 0.1103 128,776 +0.00(+1.19%)
Jun 05, 2024 0.1064 0.1200 0.1064 0.1090 145,200 +0.00(+0.00%)
Jun 04, 2024 0.1158 0.1175 0.1089 0.1090 236,464 -0.00(-1.45%)
Jun 03, 2024 0.1300 0.1305 0.1106 0.1106 348,325 -0.02(-12.91%)
May 31, 2024 0.1370 0.1395 0.1200 0.1270 777,522 -0.00(-2.01%)
May 30, 2024 0.1076 0.1500 0.1065 0.1296 3,293,668 +0.04(+42.11%)
May 29, 2024 0.0901 0.0912 0.0890 0.0912 8,118 +0.01(+7.29%)
May 28, 2024 0.0948 0.1000 0.0850 0.0850 36,961 -0.01(-15.00%)
May 24, 2024 0.0900 0.1000 0.0900 0.1000 128,623 +0.00(+1.32%)
May 23, 2024 0.0987 0.0987 0.0987 0.0987 5,137 -0.00(-2.85%)
May 22, 2024 0.1016 0.1016 0.0900 0.1016 765 -0.00(-0.39%)
May 21, 2024 0.0990 0.1086 0.0985 0.1020 133,729 +0.00(+2.00%)
May 20, 2024 0.0877 0.1031 0.0877 0.1000 28,556 -0.00(-0.20%)
May 17, 2024 0.0994 0.1100 0.0900 0.1002 188,878 +0.00(+0.80%)
May 16, 2024 0.0936 0.0994 0.0936 0.0994 9,159 +0.01(+5.74%)
May 15, 2024 0.0967 0.1041 0.0870 0.0940 65,451 -0.00(-3.79%)
May 14, 2024 0.1000 0.1027 0.0964 0.0977 126,321 +0.01(+6.20%)
May 13, 2024 0.0850 0.0934 0.0850 0.0920 13,985 +0.00(+2.22%)
May 10, 2024 0.0899 0.0936 0.0899 0.0900 61,214 +0.00(+1.12%)
May 09, 2024 0.0927 0.0927 0.0890 0.0890 59,214 -0.00(-3.26%)
May 08, 2024 0.0880 0.0943 0.0880 0.0920 18,000 -0.00(-1.08%)
May 07, 2024 0.0940 0.0980 0.0850 0.0930 314,692 -0.01(-7.00%)
May 06, 2024 0.1000 0.1000 0.0923 0.1000 273,354 +0.00(+1.01%)
May 03, 2024 0.0900 0.1000 0.0888 0.0990 196,444 +0.01(+10.00%)
May 02, 2024 0.0840 0.0955 0.0840 0.0900 191,939 -0.00(-2.70%)
May 01, 2024 0.1000 0.1000 0.0880 0.0925 189,564 -0.00(-4.64%)
Apr 30, 2024 0.0816 0.0991 0.0816 0.0970 279,011 +0.02(+18.87%)
Apr 29, 2024 0.0803 0.0821 0.0746 0.0816 110,506 +0.00(+1.62%)
Apr 26, 2024 0.0803 0.0803 0.0803 0.0803 5,615 +0.00(+0.37%)
Apr 25, 2024 0.0675 0.0806 0.0675 0.0800 33,765 +0.01(+14.29%)
Apr 24, 2024 0.0733 0.0777 0.0700 0.0700 1,950 +0.00(+3.55%)
Apr 23, 2024 0.0675 0.0734 0.0675 0.0676 4,221 -0.00(-0.59%)
Apr 22, 2024 0.0721 0.0721 0.0680 0.0680 10,690 -0.00(-4.09%)
Apr 19, 2024 0.0742 0.0779 0.0709 0.0709 12,276 -0.01(-7.92%)
Apr 18, 2024 0.0714 0.0777 0.0714 0.0770 53,405 +0.01(+8.45%)
Apr 17, 2024 0.0686 0.0710 0.0686 0.0710 46,312 +0.00(+1.72%)
Apr 16, 2024 0.0685 0.0740 0.0670 0.0698 55,934 +0.00(+1.16%)
Apr 15, 2024 0.0700 0.0700 0.0670 0.0690 17,700 +0.00(+2.99%)
Apr 12, 2024 0.0724 0.0742 0.0670 0.0670 42,684 -0.00(-2.05%)
Apr 11, 2024 0.0733 0.0780 0.0684 0.0684 20,050 -0.00(-5.26%)
Apr 10, 2024 0.0770 0.0782 0.0722 0.0722 51,923 +0.00(+0.98%)
Apr 09, 2024 0.0753 0.0753 0.0700 0.0715 7,262 -0.00(-0.56%)
Apr 08, 2024 0.0778 0.0778 0.0719 0.0719 16,121 -0.00(-0.14%)
Apr 05, 2024 0.0740 0.0740 0.0670 0.0720 13,743 -0.00(-5.76%)
Apr 04, 2024 0.0706 0.0766 0.0701 0.0764 33,376 +0.00(+1.87%)
Apr 03, 2024 0.0715 0.0750 0.0665 0.0750 10,622 +0.01(+14.33%)
Apr 02, 2024 0.0754 0.0754 0.0656 0.0656 10,005 -0.01(-12.77%)
Apr 01, 2024 0.0714 0.0752 0.0667 0.0752 6,771 +0.00(+0.13%)
Mar 28, 2024 0.0741 0.0751 0.0658 0.0751 79,130 +0.01(+7.29%)
Mar 27, 2024 0.0655 0.0738 0.0655 0.0700 55,790 -0.00(-6.54%)
Mar 26, 2024 0.0733 0.0749 0.0630 0.0749 75,537 +0.00(+3.74%)
Mar 25, 2024 0.0739 0.0749 0.0664 0.0722 49,435 -0.01(-6.84%)
Mar 22, 2024 0.0800 0.0833 0.0738 0.0775 174,175 -0.01(-6.29%)
Mar 21, 2024 0.0690 0.0880 0.0690 0.0827 78,907 +0.00(+0.85%)
Mar 20, 2024 0.0718 0.0820 0.0718 0.0820 17,215 +0.00(+3.80%)
Mar 19, 2024 0.0748 0.0790 0.0688 0.0790 22,367 +0.00(+0.00%)
Mar 18, 2024 0.0697 0.0790 0.0664 0.0790 91,571 +0.00(+1.67%)
Mar 15, 2024 0.0730 0.0777 0.0688 0.0777 51,553 +0.01(+12.94%)
Mar 14, 2024 0.0741 0.0818 0.0688 0.0688 17,985 -0.01(-7.15%)
Mar 13, 2024 0.0756 0.0756 0.0736 0.0741 30,651 -0.00(-1.20%)
Mar 12, 2024 0.0790 0.0817 0.0750 0.0750 18,150 -0.01(-6.25%)
Mar 11, 2024 0.0789 0.0801 0.0789 0.0800 8,880 +0.00(+5.26%)
Mar 08, 2024 0.0779 0.0818 0.0737 0.0760 17,864 -0.00(-3.06%)
Mar 07, 2024 0.0901 0.0901 0.0768 0.0784 51,237 -0.00(-1.63%)
Mar 06, 2024 0.0890 0.0890 0.0750 0.0797 280,331 -0.01(-9.12%)
Mar 05, 2024 0.0889 0.0889 0.0863 0.0877 13,000 +0.00(+0.57%)
Mar 04, 2024 0.0880 0.0904 0.0850 0.0872 38,757 +0.00(+0.23%)
Mar 01, 2024 0.0840 0.0870 0.0840 0.0870 9,241 +0.00(+3.57%)
Feb 29, 2024 0.0868 0.0910 0.0825 0.0840 16,378 -0.00(-4.11%)
Feb 28, 2024 0.0820 0.0876 0.0820 0.0876 7,000 +0.00(+0.00%)
Feb 27, 2024 0.0855 0.0900 0.0855 0.0876 63,935 -0.00(-0.23%)
Feb 26, 2024 0.0910 0.0910 0.0844 0.0878 40,665 -0.00(-4.25%)
Feb 23, 2024 0.0910 0.0928 0.0821 0.0917 8,370 +0.00(+1.89%)
Feb 22, 2024 0.0885 0.0906 0.0805 0.0900 119,467 +0.01(+11.80%)
Feb 21, 2024 0.0881 0.0993 0.0805 0.0805 57,532 -0.02(-16.92%)
Feb 20, 2024 0.0877 0.0969 0.0815 0.0969 201,870 +0.00(+3.53%)
Feb 16, 2024 0.1092 0.1092 0.0936 0.0936 2,900 -0.01(-8.24%)
Feb 15, 2024 0.1020 0.1020 0.0880 0.1020 18,712 +0.00(+2.72%)
Feb 14, 2024 0.0993 0.0993 0.0993 0.0993 2,400 +0.01(+5.64%)
Feb 13, 2024 0.0890 0.0974 0.0890 0.0940 23,214 +0.00(+3.30%)
Feb 12, 2024 0.0909 0.1024 0.0909 0.0910 26,113 -0.00(-4.21%)
Feb 09, 2024 0.0988 0.1040 0.0950 0.0950 19,206 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.1128 0.0950 0.0950 90,622 -0.00(-2.06%)
Feb 07, 2024 0.0959 0.0972 0.0950 0.0970 47,569 +0.01(+9.85%)
Feb 06, 2024 0.0896 0.0980 0.0880 0.0883 62,864 -0.01(-7.05%)
Feb 05, 2024 0.1000 0.1000 0.0880 0.0950 10,199 -0.01(-5.00%)
Feb 02, 2024 0.0940 0.1000 0.0940 0.1000 16,249 +0.00(+2.15%)
Feb 01, 2024 0.0963 0.0981 0.0875 0.0979 19,240 -0.00(-2.10%)
Jan 31, 2024 0.0967 0.1000 0.0967 0.1000 6,377 +0.01(+13.64%)
Jan 30, 2024 0.0945 0.0986 0.0880 0.0880 62,646 -0.01(-8.81%)
Jan 29, 2024 0.0875 0.1022 0.0875 0.0965 3,400 +0.00(+3.54%)
Jan 26, 2024 0.1020 0.1020 0.0876 0.0932 10,500 -0.01(-6.61%)
Jan 25, 2024 0.1000 0.1100 0.0998 0.0998 6,330 -0.00(-2.16%)
Jan 24, 2024 0.1016 0.1032 0.0990 0.1020 41,107 +0.01(+8.51%)
Jan 23, 2024 0.0900 0.1046 0.0900 0.0940 8,101 +0.00(+4.44%)
Jan 22, 2024 0.0884 0.0900 0.0854 0.0900 19,453 +0.00(+1.81%)
Jan 19, 2024 0.0958 0.0958 0.0855 0.0884 65,451 +0.00(+0.68%)
Jan 18, 2024 0.1015 0.1015 0.0855 0.0878 39,715 +0.00(+5.91%)
Jan 17, 2024 0.1011 0.1011 0.0829 0.0829 72,623 -0.00(-5.47%)
Jan 16, 2024 0.0960 0.1000 0.0874 0.0877 36,497 -0.01(-8.65%)
Jan 12, 2024 0.0880 0.0960 0.0880 0.0960 9,084 +0.02(+20.00%)
Jan 11, 2024 0.0780 0.0871 0.0780 0.0800 3,745 -0.00(-5.33%)
Jan 10, 2024 0.0838 0.0903 0.0795 0.0845 70,051 -0.00(-4.84%)
Jan 09, 2024 0.0888 0.0917 0.0814 0.0888 41,632 -0.00(-5.13%)
Jan 08, 2024 0.0900 0.0936 0.0900 0.0936 34,895 +0.00(+4.00%)
Jan 05, 2024 0.0834 0.0918 0.0800 0.0900 103,498 +0.01(+9.62%)
Jan 04, 2024 0.0780 0.0850 0.0780 0.0821 9,267 -0.00(-1.32%)
Jan 03, 2024 0.0800 0.0836 0.0785 0.0832 114,957 +0.00(+4.00%)
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.