RIV Capital Inc. (CSE:RIV)
Canada
· Delayed Price · Currency is CAD 1.460
-0.140 (-8.75%)
Inactive · Last trade price
on Dec 19, 2024
RIV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2021 | 1.59 | 1.59 | 1.42 | 1.46 | - | -8.75% | 310,696 |
| Aug 23, 2021 | 1.59 | 1.61 | 1.54 | 1.60 | - | 3.23% | 77,816 |
| Aug 20, 2021 | 1.55 | 1.61 | 1.51 | 1.55 | - | -1.90% | 140,290 |
| Aug 19, 2021 | 1.63 | 1.64 | 1.53 | 1.58 | - | -1.25% | 225,600 |
| Aug 18, 2021 | 1.62 | 1.65 | 1.58 | 1.60 | - | -1.23% | 136,887 |
| Aug 17, 2021 | 1.60 | 1.64 | 1.56 | 1.62 | - | - | 262,700 |
| Aug 16, 2021 | 1.92 | 1.92 | 1.54 | 1.62 | - | 5.88% | 275,546 |
| Aug 13, 2021 | 1.92 | 1.92 | 1.51 | 1.53 | - | -6.13% | 2,050,185 |
| Aug 12, 2021 | 1.92 | 1.95 | 1.63 | 1.63 | - | -14.21% | 671,296 |
| Aug 11, 2021 | 2.01 | 2.04 | 1.90 | 1.90 | - | -3.55% | 153,200 |
| Aug 10, 2021 | 1.90 | 2.19 | 1.90 | 1.97 | - | 11.30% | 452,300 |
| Aug 9, 2021 | 1.75 | 1.81 | 1.75 | 1.77 | - | 0.57% | 81,436 |
| Aug 6, 2021 | 1.80 | 1.80 | 1.76 | 1.76 | - | -3.83% | 76,000 |
| Aug 5, 2021 | 1.71 | 1.84 | 1.70 | 1.83 | - | 6.40% | 176,400 |
| Aug 4, 2021 | 1.75 | 1.76 | 1.71 | 1.72 | - | -0.58% | 74,660 |
| Aug 3, 2021 | 1.87 | 1.89 | 1.71 | 1.73 | - | -7.98% | 390,644 |
| Jul 30, 2021 | 1.94 | 1.95 | 1.85 | 1.88 | - | -1.05% | 74,100 |
| Jul 29, 2021 | 1.99 | 1.99 | 1.90 | 1.90 | - | -3.06% | 90,200 |
| Jul 28, 2021 | 1.84 | 1.96 | 1.84 | 1.96 | - | 4.26% | 184,400 |
| Jul 27, 2021 | 1.86 | 1.90 | 1.86 | 1.88 | - | - | 103,900 |
| Jul 26, 2021 | 1.92 | 1.92 | 1.85 | 1.88 | - | -0.53% | 153,979 |
| Jul 23, 2021 | 1.96 | 1.96 | 1.89 | 1.89 | - | -1.05% | 60,000 |
| Jul 22, 2021 | 1.97 | 1.97 | 1.90 | 1.91 | - | -3.54% | 82,200 |
| Jul 21, 2021 | 1.91 | 1.98 | 1.91 | 1.98 | - | 2.06% | 39,182 |
| Jul 20, 2021 | 1.90 | 1.95 | 1.88 | 1.94 | - | 1.57% | 100,800 |
| Jul 19, 2021 | 1.88 | 1.96 | 1.87 | 1.91 | - | -1.55% | 372,636 |
| Jul 16, 2021 | 1.97 | 1.98 | 1.94 | 1.94 | - | -1.02% | 146,600 |
| Jul 15, 2021 | 1.95 | 1.98 | 1.95 | 1.96 | - | 1.55% | 71,500 |
| Jul 14, 2021 | 2.15 | 2.16 | 1.93 | 1.93 | - | -8.10% | 221,400 |
| Jul 13, 2021 | 2.01 | 2.15 | 1.97 | 2.10 | - | 7.14% | 135,100 |
| Jul 12, 2021 | 1.93 | 1.98 | 1.92 | 1.96 | - | 0.51% | 79,669 |
| Jul 9, 2021 | 2.02 | 2.02 | 1.93 | 1.95 | - | -0.51% | 178,010 |
| Jul 8, 2021 | 1.97 | 2.01 | 1.92 | 1.96 | - | -2.49% | 89,733 |
| Jul 7, 2021 | 1.96 | 2.03 | 1.93 | 2.01 | - | 2.03% | 97,742 |
| Jul 6, 2021 | 2.00 | 2.03 | 1.92 | 1.97 | - | -2.48% | 156,621 |
| Jul 5, 2021 | 2.09 | 2.09 | 1.99 | 2.02 | - | -4.72% | 50,810 |
| Jul 2, 2021 | 2.09 | 2.25 | 2.07 | 2.12 | - | 0.47% | 304,200 |
| Jun 30, 2021 | 1.93 | 2.11 | 1.88 | 2.11 | - | 9.90% | 499,000 |
| Jun 29, 2021 | 1.93 | 1.95 | 1.91 | 1.92 | - | -0.52% | 126,300 |
| Jun 28, 2021 | 1.84 | 1.94 | 1.84 | 1.93 | - | 3.76% | 168,738 |
| Jun 25, 2021 | 1.81 | 1.89 | 1.81 | 1.86 | - | 1.64% | 100,681 |
| Jun 24, 2021 | 1.74 | 1.85 | 1.73 | 1.83 | - | 4.57% | 122,000 |
| Jun 23, 2021 | 1.73 | 1.79 | 1.73 | 1.75 | - | -0.57% | 173,300 |
| Jun 22, 2021 | 1.84 | 1.84 | 1.71 | 1.76 | - | -2.22% | 212,132 |
| Jun 21, 2021 | 1.71 | 1.82 | 1.66 | 1.80 | - | 5.26% | 212,010 |
| Jun 18, 2021 | 1.75 | 1.80 | 1.71 | 1.71 | - | -2.29% | 240,294 |
| Jun 17, 2021 | 1.75 | 1.84 | 1.72 | 1.75 | - | - | 225,925 |
| Jun 16, 2021 | 1.66 | 1.77 | 1.66 | 1.75 | - | 2.94% | 80,200 |
| Jun 15, 2021 | 1.68 | 1.72 | 1.60 | 1.70 | - | 1.19% | 235,067 |
| Jun 14, 2021 | 1.62 | 1.68 | 1.58 | 1.68 | - | 5.66% | 303,319 |