Skip to main content

Riverside Resources Inc (OP: RVSDF )

0.1071 +0.0036 (+3.48%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 0.3750 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Sep 30, 2009 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.17%)
Sep 29, 2009 0.3594 0.3594 0.3594 0.3594 2,000 -0.00(-0.17%)
Sep 28, 2009 0.3529 0.3901 0.3529 0.3600 83,200 -0.00(-0.61%)
Sep 25, 2009 0.3622 0.3622 0.3622 0.3622 13,000 -0.02(-4.56%)
Sep 24, 2009 0.3795 0.3795 0.3795 0.3795 300 -0.01(-2.06%)
Sep 23, 2009 0.3870 0.3875 0.3870 0.3875 4,400 +0.00(+1.04%)
Sep 21, 2009 0.3835 0.3835 0.3835 0 +0.01(+1.51%)
Sep 18, 2009 0.3900 0.3900 0.3678 0.3778 14,500 +0.00(+0.03%)
Sep 17, 2009 0.3769 0.3777 0.3769 0.3777 2,500 +0.01(+2.08%)
Sep 16, 2009 0.3636 0.3700 0.3636 0.3700 3,000 -0.01(-2.25%)
Sep 15, 2009 0.3602 0.3785 0.3602 0.3785 20,200 +0.00(+1.18%)
Sep 14, 2009 0.3871 0.3871 0.3715 0.3741 19,900 +0.01(+2.21%)
Sep 11, 2009 0.3790 0.3900 0.3660 0.3660 11,500 -0.01(-2.56%)
Sep 10, 2009 0.3880 0.3880 0.3752 0.3756 17,000 +0.01(+2.62%)
Sep 09, 2009 0.3650 0.3660 0.3650 0.3660 11,000 +0.00(+0.58%)
Sep 04, 2009 0.3639 0.3639 0.3639 0 +0.03(+9.77%)
Sep 03, 2009 0.3270 0.3315 0.3121 0.3315 36,500 +0.00(+0.24%)
Sep 02, 2009 0.3235 0.3311 0.3209 0.3307 12,000 -0.02(-5.22%)
Sep 01, 2009 0.3527 0.3527 0.3489 0.3489 6,500 -0.00(-0.46%)
Aug 31, 2009 0.3470 0.3598 0.3470 0.3505 6,795 -0.02(-5.42%)
Aug 27, 2009 0.3706 0.3706 0.3706 0 -0.00(-0.38%)
Aug 26, 2009 0.3720 0.3720 0.3720 0.3720 3,300 -0.01(-2.80%)
Aug 25, 2009 0.3757 0.3827 0.3755 0.3827 5,500 +0.01(+2.33%)
Aug 24, 2009 0.4052 0.4052 0.3740 0.3740 12,100 -0.01(-1.58%)
Aug 21, 2009 0.3710 0.3800 0.3710 0.3800 16,000 +0.01(+2.70%)
Aug 20, 2009 0.3710 0.3710 0.3700 0.3700 12,000 -0.01(-1.86%)
Aug 19, 2009 0.3770 0.3770 0.3770 0.3770 2,500 -0.03(-7.07%)
Aug 13, 2009 0.4000 0.4057 0.4000 0.4057 4,500 +0.02(+4.83%)
Aug 11, 2009 0.3870 0.3870 0.3870 0 -0.01(-3.25%)
Aug 10, 2009 0.4010 0.4010 0.4000 0.4000 11,000 -0.00(-0.35%)
Aug 07, 2009 0.4014 0.4014 0.4014 0.4014 3,000 -0.01(-3.00%)
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.