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 )

0.1002 +0.0008 (+0.80%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
May 28, 2021 1.400 1.509 1.400 1.478 38,729 +0.03(+1.93%)
May 27, 2021 1.420 1.450 1.300 1.450 127,800 +0.09(+6.62%)
May 26, 2021 1.185 1.380 1.185 1.360 162,175 +0.07(+5.19%)
May 25, 2021 1.300 1.302 1.240 1.293 364,037 -0.01(-0.55%)
May 24, 2021 1.150 1.310 1.150 1.300 163,111 -0.01(-0.49%)
May 21, 2021 1.250 1.310 1.238 1.306 213,246 +0.01(+0.77%)
May 20, 2021 1.280 1.373 1.260 1.296 290,515 -0.05(-3.97%)
May 19, 2021 1.270 1.407 1.270 1.350 51,044 -0.04(-2.88%)
May 18, 2021 1.400 1.419 1.360 1.390 155,526 +0.01(+0.72%)
May 17, 2021 1.330 1.470 1.330 1.380 171,410 -0.03(-2.13%)
May 14, 2021 1.350 1.480 1.350 1.410 335,692 +0.02(+1.44%)
May 13, 2021 1.480 1.552 1.377 1.390 133,046 -0.09(-5.85%)
May 12, 2021 1.590 1.609 1.460 1.476 255,034 -0.11(-6.73%)
May 11, 2021 1.600 1.640 1.550 1.583 98,810 -0.09(-5.33%)
May 10, 2021 1.560 1.700 1.560 1.672 261,016 -0.02(-1.07%)
May 07, 2021 1.670 1.740 1.630 1.690 249,032 -0.03(-1.74%)
May 06, 2021 1.698 1.770 1.698 1.720 28,500 -0.10(-5.68%)
May 05, 2021 1.750 1.840 1.700 1.824 22,915 +0.05(+2.91%)
May 04, 2021 1.760 1.810 1.689 1.772 105,400 -0.03(-1.71%)
May 03, 2021 1.900 1.920 1.790 1.803 135,546 -0.08(-4.10%)
Apr 30, 2021 1.940 2.000 1.790 1.880 226,100 -0.10(-5.05%)
Apr 29, 2021 1.670 1.981 1.670 1.980 187,241 +0.23(+13.18%)
Apr 28, 2021 1.693 1.770 1.690 1.750 33,789 +0.01(+0.57%)
Apr 27, 2021 1.670 1.750 1.670 1.740 36,886 +0.06(+3.52%)
Apr 26, 2021 1.795 1.835 1.662 1.680 173,326 -0.11(-6.12%)
Apr 23, 2021 1.845 1.845 1.740 1.790 32,600 +0.07(+4.07%)
Apr 22, 2021 1.620 1.740 1.604 1.720 102,514 +0.10(+5.98%)
Apr 21, 2021 1.569 1.640 1.516 1.623 62,443 +0.09(+6.04%)
Apr 20, 2021 1.660 1.700 1.510 1.530 104,270 -0.13(-7.80%)
Apr 19, 2021 1.660 1.700 1.610 1.660 68,974 -0.02(-1.19%)
Apr 16, 2021 1.650 1.700 1.610 1.680 145,000 +0.03(+1.82%)
Apr 15, 2021 1.650 1.720 1.611 1.650 89,833 -0.04(-2.53%)
Apr 14, 2021 1.690 1.720 1.660 1.693 138,463 -0.02(-1.00%)
Apr 13, 2021 1.789 1.810 1.690 1.710 110,193 -0.12(-6.56%)
Apr 12, 2021 1.920 1.920 1.790 1.830 78,465 -0.09(-4.69%)
Apr 09, 2021 1.772 1.920 1.730 1.920 86,900 +0.12(+6.67%)
Apr 08, 2021 1.783 1.800 1.720 1.800 58,756 +0.02(+1.12%)
Apr 07, 2021 1.800 1.880 1.720 1.780 91,402 -0.12(-6.17%)
Apr 06, 2021 1.840 1.910 1.790 1.897 74,070 +0.02(+0.90%)
Apr 05, 2021 1.846 1.913 1.770 1.880 66,108 +0.03(+1.62%)
Apr 01, 2021 1.880 1.885 1.770 1.850 32,300 -0.02(-1.07%)
Mar 31, 2021 1.640 1.870 1.640 1.870 140,656 +0.23(+14.02%)
Mar 30, 2021 1.730 1.730 1.590 1.640 288,776 -0.10(-5.55%)
Mar 29, 2021 1.710 1.800 1.690 1.736 210,341 -0.05(-3.02%)
Mar 26, 2021 1.904 1.904 1.780 1.791 102,900 -0.07(-3.99%)
Mar 25, 2021 1.800 1.910 1.800 1.865 181,734 -0.02(-1.32%)
Mar 24, 2021 1.957 2.000 1.890 1.890 118,080 -0.06(-3.08%)
Mar 23, 2021 2.065 2.100 1.950 1.950 194,753 -0.15(-7.14%)
Mar 22, 2021 2.145 2.260 2.091 2.100 76,210 -0.14(-6.25%)
Mar 19, 2021 2.250 2.300 2.220 2.240 50,600 -0.02(-0.69%)
Mar 18, 2021 2.300 2.350 2.220 2.256 51,517 -0.09(-4.01%)
Mar 17, 2021 2.274 2.350 2.130 2.350 134,034 +0.07(+3.07%)
Mar 16, 2021 2.250 2.320 2.170 2.280 133,055 +0.06(+2.73%)
Mar 15, 2021 2.060 2.230 2.017 2.219 164,783 +0.14(+6.70%)
Mar 12, 2021 2.180 2.180 2.070 2.080 359,900 -0.09(-4.15%)
Mar 11, 2021 2.110 2.190 2.050 2.170 219,745 +0.06(+2.84%)
Mar 10, 2021 2.290 2.290 2.050 2.110 235,582 -0.12(-5.38%)
Mar 09, 2021 2.040 2.279 2.025 2.230 272,094 +0.14(+6.70%)
Mar 08, 2021 2.180 2.320 2.070 2.090 375,731 -0.13(-5.86%)
Mar 05, 2021 2.230 2.380 2.012 2.220 509,200 -0.17(-7.11%)
Mar 04, 2021 2.430 2.480 2.251 2.390 941,206 -0.02(-0.97%)
Mar 03, 2021 2.497 2.540 2.397 2.413 425,180 -0.13(-4.98%)
Mar 02, 2021 2.500 2.600 2.320 2.540 456,272 +0.03(+1.20%)
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.