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

Riverside Resources Inc (OP: RVSDF )

0.1063 -0.0007 (-0.65%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 4, 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, 2010 0.5270 0.5475 0.5270 0.5475 5,000 +0.02(+4.39%)
May 27, 2010 0.5245 0.5245 0.5245 0.5245 500 +0.00(+0.75%)
May 26, 2010 0.5300 0.5300 0.5206 0.5206 3,500 -0.01(-1.59%)
May 25, 2010 0.5307 0.5451 0.5131 0.5290 27,699 +0.01(+1.34%)
May 21, 2010 0.5220 0.5220 0.5220 0 -0.04(-6.32%)
May 20, 2010 0.5490 0.5572 0.5170 0.5572 53,100 +0.02(+3.19%)
May 19, 2010 0.5410 0.5500 0.5300 0.5400 24,321 -0.01(-2.65%)
May 18, 2010 0.5468 0.5575 0.5468 0.5547 13,100 -0.00(-0.05%)
May 17, 2010 0.5750 0.5949 0.5437 0.5550 29,100 -0.01(-2.48%)
May 14, 2010 0.5691 0.5691 0.5691 0.5691 100 +0.00(+0.55%)
May 13, 2010 0.5445 0.5771 0.5445 0.5660 26,000 -0.01(-1.38%)
May 12, 2010 0.5660 0.5739 0.5361 0.5739 34,676 +0.02(+3.87%)
May 11, 2010 0.5460 0.5525 0.5238 0.5525 15,300 +0.01(+2.13%)
May 10, 2010 0.5496 0.5496 0.5410 0.5410 4,700 -0.01(-1.78%)
May 07, 2010 0.5470 0.5517 0.5216 0.5508 20,600 +0.02(+4.22%)
May 06, 2010 0.5257 0.5470 0.5165 0.5285 36,000 -0.01(-2.51%)
May 04, 2010 0.5421 0.5421 0.5421 0.5421 0 -0.04(-6.21%)
May 03, 2010 0.5675 0.5878 0.5670 0.5780 8,000 +0.03(+5.84%)
Apr 30, 2010 0.5612 0.5612 0.5383 0.5461 30,600 -0.04(-6.31%)
Apr 29, 2010 0.5526 0.5840 0.5526 0.5829 10,255 +0.03(+5.98%)
Apr 28, 2010 0.5580 0.5600 0.5500 0.5500 33,000 -0.03(-4.55%)
Apr 27, 2010 0.5702 0.5810 0.5604 0.5762 25,000 +0.00(+0.23%)
Apr 26, 2010 0.5397 0.5755 0.5397 0.5749 9,050 +0.03(+6.07%)
Apr 23, 2010 0.5557 0.5634 0.5400 0.5420 9,500 -0.02(-2.78%)
Apr 22, 2010 0.5547 0.5655 0.5546 0.5575 28,650 -0.01(-1.71%)
Apr 20, 2010 0.5672 0.5672 0.5672 0.5672 0 +0.02(+3.98%)
Apr 19, 2010 0.5444 0.5742 0.5444 0.5455 26,500 -0.02(-3.64%)
Apr 16, 2010 0.5721 0.5721 0.5660 0.5661 57,000 -0.03(-4.70%)
Apr 15, 2010 0.5960 0.5960 0.5940 0.5940 6,000 +0.01(+1.47%)
Apr 14, 2010 0.5772 0.5854 0.5764 0.5854 10,000 +0.00(+0.24%)
Apr 13, 2010 0.5610 0.5840 0.5610 0.5840 1,500 +0.01(+2.01%)
Apr 12, 2010 0.6115 0.6145 0.5725 0.5725 19,720 +0.01(+1.96%)
Apr 09, 2010 0.5715 0.5715 0.5615 0.5615 6,000 -0.03(-5.47%)
Apr 08, 2010 0.6100 0.6100 0.5940 0.5940 12,500 -0.04(-6.13%)
Apr 07, 2010 0.6042 0.6530 0.6042 0.6328 17,999 +0.06(+10.22%)
Apr 05, 2010 0.5741 0.5741 0.5741 0.5741 0 -0.01(-1.02%)
Apr 01, 2010 0.5800 0.5800 0.5800 0 +0.02(+4.43%)
Mar 31, 2010 0.5664 0.5664 0.5554 0.5554 11,000 -0.02(-3.24%)
Mar 30, 2010 0.5543 0.5740 0.5448 0.5740 12,000 +0.00(+0.19%)
Mar 29, 2010 0.5826 0.5826 0.5729 0.5729 5,612 +0.02(+4.16%)
Mar 26, 2010 0.5587 0.5587 0.5388 0.5500 26,500 -0.01(-2.05%)
Mar 25, 2010 0.5843 0.5843 0.5615 0.5615 24,420 -0.03(-4.93%)
Mar 24, 2010 0.6115 0.6115 0.5906 0.5906 29,250 -0.01(-0.91%)
Mar 23, 2010 0.6035 0.6035 0.5943 0.5960 32,031 +0.02(+3.83%)
Mar 22, 2010 0.5740 0.5740 0.5740 0.5740 4,500 -0.01(-1.88%)
Mar 19, 2010 0.5882 0.6000 0.5850 0.5850 5,500 -0.01(-2.01%)
Mar 18, 2010 0.6072 0.6072 0.5970 0.5970 1,700 -0.01(-1.86%)
Mar 17, 2010 0.5988 0.6083 0.5988 0.6083 21,360 +0.01(+2.03%)
Mar 16, 2010 0.6064 0.6064 0.5460 0.5962 49,000 +0.05(+9.82%)
Mar 15, 2010 0.5429 0.5429 0.5429 0.5429 29,780 -0.02(-4.00%)
Mar 12, 2010 0.6047 0.6047 0.5655 0.5655 16,000 -0.00(-0.26%)
Mar 11, 2010 0.5670 0.5670 0.5670 0.5670 500 +0.02(+3.09%)
Mar 10, 2010 0.5507 0.5799 0.5483 0.5500 64,400 -0.02(-3.41%)
Mar 09, 2010 0.5604 0.5710 0.5604 0.5694 10,600 -0.02(-3.33%)
Mar 08, 2010 0.5800 0.5894 0.5697 0.5890 42,500 +0.00(+0.17%)
Mar 05, 2010 0.5898 0.5900 0.5878 0.5880 28,399 +0.00(+0.09%)
Mar 04, 2010 0.5664 0.5875 0.5664 0.5875 4,300 +0.02(+3.71%)
Mar 03, 2010 0.5762 0.5890 0.5665 0.5665 32,000 -0.02(-2.98%)
Mar 02, 2010 0.6150 0.6150 0.5839 0.5839 22,600 -0.04(-5.67%)
Mar 01, 2010 0.6356 0.6356 0.6080 0.6190 26,500 +0.01(+0.81%)
Feb 26, 2010 0.6191 0.6211 0.5933 0.6140 57,000 +0.04(+6.39%)
Feb 25, 2010 0.5965 0.5965 0.5771 0.5771 10,000 -0.03(-5.69%)
Feb 24, 2010 0.6028 0.6119 0.5940 0.6119 45,000 +0.01(+2.15%)
Feb 22, 2010 0.5990 0.5990 0.5990 0 +0.03(+4.74%)
Feb 19, 2010 0.5958 0.6197 0.5526 0.5719 79,980 -0.03(-4.84%)
Feb 18, 2010 0.6095 0.6189 0.6000 0.6010 8,150 -0.01(-1.15%)
Feb 17, 2010 0.6080 0.6180 0.5970 0.6080 13,258 -0.00(-0.16%)
Feb 16, 2010 0.5796 0.6200 0.5694 0.6090 105,776 +0.07(+13.20%)
Feb 12, 2010 0.5380 0.5380 0.5380 0 -0.01(-1.74%)
Feb 11, 2010 0.5453 0.5483 0.5453 0.5475 9,700 +0.02(+2.84%)
Feb 10, 2010 0.5404 0.5415 0.5324 0.5324 14,200 -0.02(-2.90%)
Feb 09, 2010 0.5725 0.5725 0.5189 0.5483 10,500 +0.02(+3.81%)
Feb 05, 2010 0.5282 0.5282 0.5282 0 +0.01(+1.95%)
Feb 04, 2010 0.5164 0.5368 0.5164 0.5181 3,500 -0.05(-9.11%)
Feb 03, 2010 0.5711 0.6002 0.5606 0.5700 81,200 +0.02(+3.26%)
Feb 02, 2010 0.5500 0.5622 0.5432 0.5520 28,500 +0.01(+2.00%)
Feb 01, 2010 0.5199 0.5675 0.5099 0.5412 26,000 +0.01(+2.34%)
Jan 29, 2010 0.5111 0.5401 0.5111 0.5288 15,200 -0.00(-0.26%)
Jan 28, 2010 0.5302 0.5302 0.5302 0.5302 1,000 -0.03(-5.15%)
Jan 27, 2010 0.5685 0.5685 0.5574 0.5590 31,500 +0.03(+5.47%)
Jan 26, 2010 0.5476 0.5476 0.5300 0.5300 3,000 -0.02(-3.64%)
Jan 25, 2010 0.5410 0.5626 0.5335 0.5500 32,900 -0.02(-4.15%)
Jan 22, 2010 0.5617 0.5738 0.5617 0.5738 3,000 +0.01(+1.24%)
Jan 21, 2010 0.5877 0.6172 0.5571 0.5668 30,650 -0.03(-5.14%)
Jan 20, 2010 0.6057 0.6070 0.5969 0.5975 92,000 -0.07(-10.12%)
Jan 19, 2010 0.6244 0.6648 0.6240 0.6648 54,700 +0.07(+11.41%)
Jan 15, 2010 0.5967 0.5967 0.5967 0 -0.03(-5.33%)
Jan 14, 2010 0.6169 0.6420 0.6086 0.6303 23,500 -0.01(-0.90%)
Jan 13, 2010 0.6439 0.6700 0.6252 0.6360 65,560 -0.00(-0.49%)
Jan 12, 2010 0.6693 0.6693 0.6391 0.6391 48,400 -0.01(-2.10%)
Jan 11, 2010 0.6838 0.6838 0.6528 0.6528 47,900 +0.01(+1.15%)
Jan 08, 2010 0.6730 0.6744 0.6415 0.6454 36,000 -0.03(-3.96%)
Jan 07, 2010 0.6714 0.6910 0.6420 0.6720 33,700 -0.01(-1.61%)
Jan 06, 2010 0.6811 0.6930 0.6617 0.6830 44,800 +0.00(+0.69%)
Jan 05, 2010 0.6403 0.6991 0.6403 0.6783 58,499 +0.05(+7.79%)
Jan 04, 2010 0.6111 0.6467 0.6010 0.6293 120,134 +0.09(+17.10%)
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%)
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%)
Aug 06, 2009 0.4138 0.4138 0.4138 0.4138 1,350 -0.01(-2.01%)
Jul 31, 2009 0.4223 0.4223 0.4223 0 +0.02(+4.95%)
Jul 30, 2009 0.4023 0.4024 0.4023 0.4024 5,000 +0.01(+3.71%)
Jul 29, 2009 0.3962 0.3962 0.3880 0.3880 1,300 +0.00(+1.07%)
Jul 27, 2009 0.3839 0.3839 0.3839 0 -0.01(-2.19%)
Jul 24, 2009 0.3926 0.3926 0.3825 0.3925 1,500 -0.01(-2.14%)
Jul 23, 2009 0.3918 0.4011 0.3918 0.4011 5,000 -0.00(-0.99%)
Jul 21, 2009 0.4051 0.4051 0.4051 0 +0.03(+7.83%)
Jul 20, 2009 0.3845 0.3849 0.3750 0.3757 10,000 +0.01(+1.90%)
Jul 13, 2009 0.3687 0.3687 0.3687 0 -0.00(-1.34%)
Jul 10, 2009 0.3608 0.3737 0.3608 0.3737 3,000 +0.04(+11.05%)
Jul 09, 2009 0.3365 0.3365 0.3365 0.3365 195 -0.01(-2.63%)
Jul 07, 2009 0.3456 0.3456 0.3456 0 -0.01(-3.49%)
Jul 02, 2009 0.3581 0.3581 0.3581 0.3581 0 -0.01(-2.43%)
Jun 30, 2009 0.3670 0.3670 0.3670 0 +0.02(+4.86%)
Jun 29, 2009 0.3500 0.3500 0.3500 0.3500 20,000 +0.02(+5.11%)
Jun 24, 2009 0.3330 0.3330 0.3330 0 -0.01(-2.89%)
Jun 23, 2009 0.3474 0.3474 0.3410 0.3429 30,500 -0.00(-0.78%)
Jun 22, 2009 0.3595 0.3595 0.3456 0.3456 17,800 -0.03(-7.99%)
Jun 18, 2009 0.3697 0.3756 0.3756 0.3756 2,000 +0.01(+1.51%)
Jun 17, 2009 0.3718 0.3718 0.3674 0.3700 6,000 -0.02(-6.00%)
Jun 16, 2009 0.3939 0.3939 0.3936 0.3936 3,000 -0.00(-1.06%)
Jun 15, 2009 0.4076 0.4191 0.3975 0.3978 17,750 -0.01(-2.28%)
Jun 12, 2009 0.4016 0.4071 0.4016 0.4071 2,500 -0.03(-6.84%)
Jun 11, 2009 0.4191 0.4370 0.4191 0.4370 1,850 +0.00(+0.11%)
Jun 10, 2009 0.4426 0.4500 0.4363 0.4365 10,900 -0.00(-0.98%)
Jun 09, 2009 0.4448 0.4533 0.4389 0.4408 11,200 +0.01(+2.63%)
Jun 08, 2009 0.4329 0.4329 0.4160 0.4295 9,000 +0.00(+0.00%)
Jun 05, 2009 0.4295 0.4295 0.4295 0.4295 2,000 -0.00(-0.90%)
Jun 04, 2009 0.4289 0.4334 0.4289 0.4334 1,000 +0.01(+2.53%)
Jun 03, 2009 0.4489 0.4489 0.4227 0.4227 19,500 -0.02(-4.73%)
Jun 02, 2009 0.4373 0.4528 0.4373 0.4437 21,200 +0.01(+1.63%)
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.