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

Riverside Resources Inc (OP: RVSDF )

0.1171 -0.0005 (-0.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Dec 31, 2009 0.5374 0.5374 0.5374 0 -0.04(-6.20%)
Dec 30, 2009 0.7260 0.7260 0.5728 0.5729 271,287 -0.17(-22.89%)
Dec 29, 2009 0.7177 0.7438 0.7135 0.7430 6,000 +0.02(+3.27%)
Dec 24, 2009 0.7195 0.7195 0.7195 0.7195 0 +0.02(+2.61%)
Dec 23, 2009 0.6918 0.7012 0.6918 0.7012 4,000 -0.00(-0.37%)
Dec 22, 2009 0.7135 0.7135 0.6765 0.7038 10,400 -0.01(-1.15%)
Dec 21, 2009 0.6956 0.7120 0.6920 0.7120 2,200 +0.04(+6.27%)
Dec 18, 2009 0.6999 0.7097 0.6700 0.6700 37,000 -0.02(-2.62%)
Dec 17, 2009 0.6690 0.6880 0.6690 0.6880 3,700 -0.00(-0.71%)
Dec 16, 2009 0.6857 0.7128 0.6857 0.6929 46,000 +0.00(+0.06%)
Dec 15, 2009 0.7031 0.7031 0.6925 0.6925 1,700 -0.01(-1.70%)
Dec 14, 2009 0.6534 0.7102 0.6534 0.7045 66,588 +0.06(+8.65%)
Dec 11, 2009 0.6484 0.6484 0.6484 0.6484 4,000 +0.01(+0.95%)
Dec 10, 2009 0.6209 0.6424 0.6209 0.6423 2,500 +0.01(+1.41%)
Dec 08, 2009 0.6334 0.6334 0.6334 0.6334 0 -0.01(-1.11%)
Dec 07, 2009 0.6123 0.6406 0.6123 0.6405 2,600 +0.03(+5.00%)
Dec 04, 2009 0.6100 0.6100 0.6100 0.6100 200 -0.03(-4.76%)
Dec 03, 2009 0.6783 0.6783 0.5917 0.6405 22,400 -0.03(-4.69%)
Dec 02, 2009 0.6645 0.6720 0.6550 0.6720 14,000 +0.02(+3.85%)
Dec 01, 2009 0.6760 0.6760 0.6471 0.6471 33,999 -0.01(-1.88%)
Nov 30, 2009 0.5524 0.6668 0.5524 0.6595 69,200 +0.09(+16.73%)
Nov 27, 2009 0.5650 0.5650 0.5650 0.5650 21,500 +0.00(+0.89%)
Nov 25, 2009 0.5586 0.5600 0.5586 0.5600 23,500 -0.00(-0.41%)
Nov 24, 2009 0.5241 0.5623 0.5225 0.5623 17,700 +0.03(+5.10%)
Nov 23, 2009 0.5351 0.5351 0.5350 0.5350 1,000 +0.02(+3.04%)
Nov 20, 2009 0.5285 0.5285 0.5192 0.5192 2,500 -0.02(-4.07%)
Nov 19, 2009 0.4848 0.5412 0.4740 0.5412 25,900 -0.00(-0.79%)
Nov 18, 2009 0.5380 0.5455 0.5180 0.5455 20,000 +0.02(+3.41%)
Nov 17, 2009 0.5060 0.5275 0.4859 0.5275 6,500 +0.04(+7.19%)
Nov 16, 2009 0.4837 0.5114 0.4816 0.4921 31,900 +0.00(+0.24%)
Nov 13, 2009 0.4909 0.4909 0.4909 0.4909 1,000 +0.00(+0.72%)
Nov 12, 2009 0.5000 0.5000 0.4874 0.4874 47,000 -0.01(-2.52%)
Nov 11, 2009 0.5214 0.5214 0.5000 0.5000 26,000 -0.03(-5.57%)
Nov 10, 2009 0.5270 0.5295 0.5170 0.5295 16,800 -0.01(-0.97%)
Nov 09, 2009 0.5446 0.5500 0.5347 0.5347 68,000 +0.00(+0.15%)
Nov 06, 2009 0.5560 0.5560 0.5339 0.5339 20,000 -0.01(-1.07%)
Nov 05, 2009 0.5221 0.9381 0.5205 0.5397 48,850 +0.02(+3.19%)
Nov 04, 2009 0.5232 0.5232 0.4934 0.5230 64,100 +0.05(+11.04%)
Nov 03, 2009 0.4500 0.4710 0.4485 0.4710 53,000 +0.01(+2.46%)
Nov 02, 2009 0.4798 0.4894 0.4530 0.4597 20,000 -0.01(-1.73%)
Oct 30, 2009 0.4650 0.4678 0.4578 0.4678 11,300 -0.02(-3.15%)
Oct 29, 2009 0.4800 0.4830 0.4785 0.4830 21,000 -0.00(-0.92%)
Oct 28, 2009 0.5100 0.5100 0.4867 0.4875 50,000 -0.01(-2.79%)
Oct 27, 2009 0.5206 0.5220 0.5015 0.5015 80,300 -0.02(-3.59%)
Oct 26, 2009 0.5275 0.5275 0.4844 0.5202 68,000 -0.04(-6.59%)
Oct 23, 2009 0.5569 0.5569 0.5569 0.5569 6,800 +0.03(+5.25%)
Oct 22, 2009 0.5562 0.5562 0.5187 0.5291 23,000 -0.03(-5.57%)
Oct 21, 2009 0.5400 0.5720 0.5341 0.5603 17,500 +0.02(+4.07%)
Oct 20, 2009 0.5482 0.5482 0.5384 0.5384 22,000 +0.04(+8.03%)
Oct 19, 2009 0.4984 0.4984 0.4984 0.4984 500 +0.05(+10.07%)
Oct 16, 2009 0.4429 0.4528 0.4429 0.4528 6,000 +0.01(+2.89%)
Oct 15, 2009 0.4401 0.4401 0.4401 0.4401 3,500 +0.03(+6.90%)
Oct 13, 2009 0.4117 0.4117 0.4117 0 +0.00(+0.56%)
Oct 08, 2009 0.4094 0.4094 0.4094 0.4094 0 +0.01(+3.46%)
Oct 07, 2009 0.4061 0.4111 0.3957 0.3957 17,500 -0.01(-3.13%)
Oct 06, 2009 0.4117 0.4166 0.3863 0.4085 42,300 +0.04(+10.55%)
Oct 05, 2009 0.3675 0.3985 0.3592 0.3695 40,000 -0.01(-1.47%)
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.