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 )

0.1201 +0.0113 (+10.39%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 23, 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 (%)
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%)
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.