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

Riv Cap Inc (OP: CNPOF )

0.0898 -0.0072 (-7.42%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 1, 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 (%)
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%)
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%)
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.