Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riv Cap Inc (OP: CNPOF )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 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, 2023 0.1345 0.1454 0.1345 0.1419 37,360 +0.01(+5.50%)
Jan 30, 2023 0.1565 0.1565 0.1296 0.1345 309,332 -0.02(-13.95%)
Jan 27, 2023 0.1502 0.1670 0.1485 0.1563 61,427 +0.00(+0.84%)
Jan 26, 2023 0.1706 0.1750 0.1550 0.1550 23,960 -0.02(-9.14%)
Jan 25, 2023 0.1803 0.1805 0.1706 0.1706 35,239 -0.02(-10.16%)
Jan 24, 2023 0.2000 0.2000 0.1803 0.1899 2,450 +0.01(+5.97%)
Jan 23, 2023 0.1768 0.1794 0.1768 0.1792 1,750 +0.00(+1.47%)
Jan 19, 2023 0.1766 50 -0.00(-2.43%)
Jan 18, 2023 0.1840 0.1900 0.1810 0.1810 17,110 -0.01(-2.90%)
Jan 17, 2023 0.1900 0.1900 0.1766 0.1864 7,189 -0.00(-1.89%)
Jan 13, 2023 0.1900 0.1900 0.1850 0.1900 35,150 +0.01(+5.56%)
Jan 12, 2023 0.1830 0.1916 0.1800 0.1800 63,913 -0.01(-3.33%)
Jan 11, 2023 0.1758 0.1862 0.1741 0.1862 58,850 +0.00(+2.08%)
Jan 10, 2023 0.1640 0.1824 0.1640 0.1824 63,900 +0.01(+6.17%)
Jan 09, 2023 0.1640 0.1780 0.1640 0.1718 61,649 +0.00(+2.38%)
Jan 06, 2023 0.1694 0.1700 0.1596 0.1678 53,091 -0.00(-0.18%)
Jan 05, 2023 0.1634 0.1681 0.1604 0.1681 56,226 -0.00(-1.12%)
Jan 04, 2023 0.1678 0.1700 0.1661 0.1700 8,655 +0.01(+8.21%)
Jan 03, 2023 0.1543 0.1578 0.1543 0.1571 6,400 -0.00(-2.42%)
Dec 30, 2022 0.1340 0.1617 0.1340 0.1610 230,087 +0.01(+9.08%)
Dec 29, 2022 0.1437 0.1550 0.1424 0.1476 353,104 +0.00(+1.10%)
Dec 28, 2022 0.1757 0.1840 0.1324 0.1460 777,671 -0.03(-17.84%)
Dec 27, 2022 0.1700 0.2015 0.1700 0.1777 28,875 -0.02(-11.06%)
Dec 23, 2022 0.1643 0.2360 0.1643 0.1998 145,377 +0.01(+7.94%)
Dec 22, 2022 0.1928 0.1928 0.1672 0.1851 51,399 +0.00(+0.05%)
Dec 21, 2022 0.2186 0.2186 0.1791 0.1850 498,313 -0.01(-3.44%)
Dec 20, 2022 0.1960 0.2151 0.1711 0.1916 133,017 -0.00(-2.39%)
Dec 19, 2022 0.2020 0.2276 0.1919 0.1963 220,351 -0.04(-17.00%)
Dec 16, 2022 0.2200 0.2370 0.2000 0.2365 351,123 +0.02(+7.50%)
Dec 15, 2022 0.2110 0.2400 0.2110 0.2200 202,472 -0.01(-3.68%)
Dec 14, 2022 0.2385 0.2385 0.2048 0.2284 460,775 -0.01(-4.11%)
Dec 13, 2022 0.2437 0.2604 0.2340 0.2382 471,391 -0.01(-3.76%)
Dec 12, 2022 0.2405 0.2742 0.2405 0.2475 45,855 -0.03(-9.34%)
Dec 09, 2022 0.2380 0.2779 0.2380 0.2730 186,384 +0.04(+15.04%)
Dec 08, 2022 0.2190 0.2400 0.2190 0.2373 5,700 -0.00(-1.12%)
Dec 07, 2022 0.2423 0.2429 0.2400 0.2400 19,007 +0.00(+0.00%)
Dec 06, 2022 0.2328 0.2400 0.2295 0.2400 19,206 -0.03(-10.78%)
Dec 05, 2022 0.2800 0.2986 0.2548 0.2690 52,818 +0.01(+4.22%)
Dec 02, 2022 0.2889 0.2889 0.2581 0.2581 67,993 -0.02(-8.15%)
Dec 01, 2022 0.2644 0.2890 0.2555 0.2810 12,600 +0.02(+8.87%)
Nov 30, 2022 0.2310 0.2780 0.2234 0.2581 63,566 -0.01(-4.41%)
Nov 29, 2022 0.2132 0.2700 0.2100 0.2700 243,650 +0.05(+25.17%)
Nov 28, 2022 0.2453 0.2453 0.2100 0.2157 57,581 -0.02(-6.62%)
Nov 25, 2022 0.2479 0.2479 0.2310 0.2310 5,800 +0.00(+0.00%)
Nov 23, 2022 0.2220 0.2625 0.2220 0.2310 38,793 -0.00(-1.28%)
Nov 22, 2022 0.2380 0.2600 0.2340 0.2340 10,510 -0.03(-10.00%)
Nov 21, 2022 0.2700 0.2733 0.2200 0.2600 71,805 -0.01(-5.32%)
Nov 18, 2022 0.2823 0.2942 0.2716 0.2746 17,883 +0.01(+2.62%)
Nov 17, 2022 0.2981 0.3007 0.2676 0.2676 6,657 -0.01(-3.60%)
Nov 16, 2022 0.2800 0.2820 0.2769 0.2776 5,224 -0.01(-2.25%)
Nov 15, 2022 0.2991 0.3056 0.2840 0.2840 29,246 +0.00(+0.00%)
Nov 14, 2022 0.3045 0.3149 0.2746 0.2840 55,867 +0.00(+0.14%)
Nov 11, 2022 0.2875 0.2900 0.2836 0.2836 13,598 -0.00(-0.14%)
Nov 10, 2022 0.2644 0.2850 0.2644 0.2840 6,026 +0.00(+1.72%)
Nov 09, 2022 0.3117 0.3463 0.2782 0.2792 4,080 -0.02(-6.68%)
Nov 08, 2022 0.3007 0.3007 0.2992 0.2992 16,065 +0.01(+3.96%)
Nov 07, 2022 0.2896 0.2896 0.2878 0.2878 535 -0.01(-4.29%)
Nov 04, 2022 0.2975 0.3076 0.2975 0.3007 2,471 +0.02(+6.07%)
Nov 03, 2022 0.2770 0.2870 0.2669 0.2835 20,282 -0.01(-4.99%)
Nov 02, 2022 0.3289 0.3290 0.2966 0.2984 20,197 -0.04(-12.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.