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

Riverside Resources Inc (OP: RVSDF )

0.1070 -0.0101 (-8.63%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 3, 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 31, 2012 0.6595 0.6595 0.6350 0.6350 16,555 -0.02(-3.35%)
May 30, 2012 0.6460 0.6570 0.6460 0.6570 8,500 -0.00(-0.30%)
May 29, 2012 0.6815 0.6900 0.6590 0.6590 5,200 -0.05(-6.52%)
May 25, 2012 0.7050 0.7060 0.6950 0.7050 10,000 +0.00(+0.24%)
May 24, 2012 0.6615 0.7033 0.6615 0.7033 28,155 +0.03(+4.97%)
May 23, 2012 0.6612 0.6770 0.6560 0.6700 25,650 -0.01(-1.76%)
May 22, 2012 0.7045 0.7100 0.6520 0.6820 26,800 -0.02(-3.54%)
May 18, 2012 0.7070 0.7070 0.7070 0 +0.01(+0.93%)
May 17, 2012 0.6850 0.7050 0.6850 0.7005 33,300 +0.02(+3.09%)
May 16, 2012 0.7290 0.7400 0.6770 0.6795 22,650 -0.05(-7.24%)
May 15, 2012 0.7600 0.7600 0.7320 0.7325 16,000 -0.02(-3.04%)
May 14, 2012 0.7630 0.7630 0.7520 0.7555 14,950 -0.03(-3.76%)
May 10, 2012 0.7850 0.7850 0.7850 0 +0.02(+2.75%)
May 09, 2012 0.7910 0.7920 0.7520 0.7640 7,500 -0.03(-4.02%)
May 08, 2012 0.7620 0.7960 0.7620 0.7960 11,200 +0.04(+4.67%)
May 07, 2012 0.7770 0.7770 0.7605 0.7605 1,500 -0.03(-3.73%)
May 04, 2012 0.7900 0.7900 0.7815 0.7900 10,000 +0.01(+1.09%)
May 03, 2012 0.8270 0.8270 0.7740 0.7815 30,570 -0.06(-6.85%)
May 01, 2012 0.8390 0.8390 0.8390 0 +0.02(+2.82%)
Apr 30, 2012 0.8085 0.8160 0.7950 0.8160 11,750 -0.04(-5.01%)
Apr 27, 2012 0.8595 0.8595 0.8590 0.8590 1,300 +0.05(+6.31%)
Apr 26, 2012 0.8190 0.8190 0.7980 0.8080 12,500 +0.03(+3.46%)
Apr 25, 2012 0.8265 0.8500 0.7810 0.7810 19,742 -0.07(-8.39%)
Apr 24, 2012 0.8030 0.8560 0.8030 0.8525 7,000 +0.00(+0.41%)
Apr 23, 2012 0.8490 0.8490 0.8490 0.8490 1,100 -0.01(-0.59%)
Apr 20, 2012 0.8540 0.8540 0.8540 0.8540 6,500 +0.00(+0.47%)
Apr 19, 2012 0.8600 0.8600 0.8500 0.8500 2,000 -0.00(-0.35%)
Apr 18, 2012 0.8530 0.8530 0.8530 0.8530 1,000 -0.00(-0.23%)
Apr 17, 2012 0.8430 0.8550 0.8140 0.8550 34,000 +0.05(+6.87%)
Apr 16, 2012 0.8170 0.8170 0.7950 0.8000 12,500 -0.01(-0.87%)
Apr 13, 2012 0.8500 0.8545 0.8070 0.8070 11,000 -0.04(-5.06%)
Apr 12, 2012 0.8490 0.8500 0.8490 0.8500 1,000 +0.01(+0.99%)
Apr 11, 2012 0.8030 0.8417 0.8030 0.8417 2,500 +0.03(+3.66%)
Apr 10, 2012 0.8570 0.8570 0.7930 0.8120 6,238 -0.00(-0.49%)
Apr 09, 2012 0.8260 0.8270 0.8080 0.8160 18,704 -0.03(-3.89%)
Apr 05, 2012 0.8320 0.8500 0.8320 0.8490 11,000 -0.02(-1.96%)
Apr 04, 2012 0.8700 0.8700 0.8500 0.8660 3,000 -0.02(-2.04%)
Apr 02, 2012 0.8840 0.8840 0.8840 0 -0.00(-0.34%)
Mar 30, 2012 0.8580 0.8870 0.8580 0.8870 14,000 +0.07(+8.70%)
Mar 28, 2012 0.8160 0.8160 0.8160 0 -0.03(-4.00%)
Mar 27, 2012 0.8500 0.8500 0.8500 0.8500 2,000 +0.05(+6.05%)
Mar 26, 2012 0.8810 0.8830 0.8015 0.8015 28,400 -0.04(-5.04%)
Mar 23, 2012 0.8850 0.8930 0.8440 0.8440 25,180 -0.03(-3.60%)
Mar 22, 2012 0.8665 0.8760 0.8665 0.8755 24,400 -0.01(-0.74%)
Mar 21, 2012 0.8840 0.8840 0.8820 0.8820 6,000 -0.00(-0.11%)
Mar 20, 2012 0.8820 0.8920 0.8700 0.8830 21,000 -0.01(-1.56%)
Mar 19, 2012 0.9540 0.9540 0.8750 0.8970 14,497 +0.01(+0.79%)
Mar 16, 2012 0.9140 0.9140 0.8900 0.8900 60,100 -0.02(-2.52%)
Mar 15, 2012 0.9510 0.9510 0.9130 0.9130 39,200 -0.04(-3.79%)
Mar 14, 2012 0.9750 1.000 0.9490 0.9490 62,700 -0.04(-4.14%)
Mar 13, 2012 1.019 1.019 0.9900 0.9900 15,800 -0.00(-0.15%)
Mar 12, 2012 0.9915 0.9915 0.9915 0.9915 2,500 -0.04(-3.92%)
Mar 09, 2012 1.032 1.032 1.032 1.032 4,000 +0.03(+2.74%)
Mar 08, 2012 1.077 1.078 1.004 1.004 6,700 +0.00(+0.23%)
Mar 07, 2012 0.9780 1.040 0.9530 1.002 170,210 +0.11(+11.79%)
Mar 06, 2012 0.8840 0.8965 0.8750 0.8965 10,100 -0.00(-0.50%)
Mar 05, 2012 0.8920 0.9010 0.8900 0.9010 6,594 +0.01(+0.56%)
Mar 02, 2012 0.8940 0.8960 0.8870 0.8960 3,340 -0.00(-0.22%)
Mar 01, 2012 0.8790 0.8990 0.8585 0.8980 23,800 +0.10(+12.25%)
Feb 28, 2012 0.8000 0.8000 0.8000 0 -0.00(-0.44%)
Feb 27, 2012 0.8200 0.8200 0.8020 0.8035 22,350 -0.00(-0.31%)
Feb 24, 2012 0.8170 0.8170 0.8060 0.8060 5,500 -0.03(-3.59%)
Feb 23, 2012 0.8470 0.8470 0.8360 0.8360 2,600 -0.01(-1.18%)
Feb 22, 2012 0.8425 0.8460 0.8425 0.8460 5,500 -0.02(-2.76%)
Feb 21, 2012 0.8590 0.8700 0.8590 0.8700 2,500 +0.02(+2.47%)
Feb 17, 2012 0.8490 0.8490 0.8490 0.8490 100 +0.02(+2.60%)
Feb 15, 2012 0.8275 0.8275 0.8275 0 +0.02(+1.91%)
Feb 14, 2012 0.8260 0.8260 0.8120 0.8120 1,000 -0.02(-2.52%)
Feb 13, 2012 0.8335 0.8360 0.8330 0.8330 6,192 +0.01(+1.22%)
Feb 10, 2012 0.8240 0.8240 0.8230 0.8230 6,000 -0.01(-1.02%)
Feb 09, 2012 0.8415 0.8415 0.8315 0.8315 3,000 +0.02(+2.46%)
Feb 07, 2012 0.8115 0.8115 0.8115 0 -0.03(-3.22%)
Feb 06, 2012 0.8480 0.8880 0.8360 0.8385 25,500 +0.00(+0.00%)
Feb 03, 2012 0.8370 0.8400 0.8200 0.8385 16,000 +0.01(+1.02%)
Feb 02, 2012 0.8460 0.8585 0.8300 0.8300 15,000 -0.01(-0.95%)
Feb 01, 2012 0.8380 0.8380 0.8380 0.8380 1,500 -0.01(-0.71%)
Jan 31, 2012 0.8565 0.8582 0.8440 0.8440 8,200 -0.03(-3.43%)
Jan 30, 2012 0.8400 0.8740 0.8400 0.8740 21,800 +0.03(+3.55%)
Jan 27, 2012 0.8332 0.8440 0.7630 0.8440 9,000 +0.02(+2.30%)
Jan 26, 2012 0.7970 0.8250 0.7970 0.8250 3,200 +0.02(+2.93%)
Jan 25, 2012 0.7510 0.8015 0.7510 0.8015 3,000 +0.05(+7.15%)
Jan 24, 2012 0.7470 0.7480 0.7470 0.7480 1,500 -0.01(-1.45%)
Jan 23, 2012 0.7585 0.7590 0.7585 0.7590 4,000 +0.01(+0.80%)
Jan 20, 2012 0.7530 0.7530 0.7530 0.7530 3,500 -0.01(-1.79%)
Jan 19, 2012 0.7587 0.7667 0.7257 0.7667 18,000 +0.03(+3.82%)
Jan 18, 2012 0.7533 0.7552 0.7385 0.7385 6,000 -0.00(-0.50%)
Jan 17, 2012 0.8055 0.8237 0.7422 0.7422 32,245 -0.03(-4.34%)
Jan 13, 2012 0.7583 0.7759 0.7561 0.7759 7,000 +0.06(+7.99%)
Jan 11, 2012 0.7185 0.7185 0.7185 0 -0.03(-4.00%)
Jan 09, 2012 0.7484 0.7484 0.7484 0 +0.01(+1.51%)
Jan 06, 2012 0.7500 0.7500 0.7373 0.7373 6,000 +0.02(+2.47%)
Jan 05, 2012 0.7225 0.7225 0.7004 0.7195 2,200 -0.01(-1.30%)
Jan 03, 2012 0.7290 0.7290 0.7290 0 +0.02(+2.24%)
Dec 30, 2011 0.7128 0.7130 0.6729 0.7130 30,300 +0.03(+4.88%)
Dec 29, 2011 0.7085 0.7085 0.6720 0.6798 4,500 -0.04(-5.32%)
Dec 28, 2011 0.7038 0.7189 0.6820 0.7180 25,830 -0.00(-0.36%)
Dec 23, 2011 0.7206 0.7206 0.7206 0.7206 0 +0.04(+6.46%)
Dec 21, 2011 0.6650 0.6769 0.6650 0.6769 5,600 +0.02(+3.20%)
Dec 20, 2011 0.6559 0.6559 0.6559 0.6559 1,500 +0.01(+1.93%)
Dec 19, 2011 0.6621 0.6621 0.6435 0.6435 4,000 +0.00(+0.31%)
Dec 16, 2011 0.6419 0.6419 0.6415 0.6415 5,500 -0.01(-1.26%)
Dec 14, 2011 0.6497 0.6497 0.6497 0.6497 0 -0.03(-3.82%)
Dec 13, 2011 0.6755 0.6755 0.6755 0.6755 300 -0.00(-0.19%)
Dec 12, 2011 0.6776 0.6776 0.6768 0.6768 1,300 +0.00(+0.59%)
Dec 09, 2011 0.6917 0.6917 0.6728 0.6728 13,000 -0.01(-1.06%)
Dec 08, 2011 0.6940 0.6940 0.6800 0.6800 11,600 -0.02(-2.65%)
Dec 07, 2011 0.6985 0.6985 0.6985 0.6985 300 +0.03(+4.80%)
Dec 06, 2011 0.6870 0.6870 0.6665 0.6665 1,500 -0.03(-3.82%)
Dec 05, 2011 0.6870 0.6930 0.6855 0.6930 5,000 +0.01(+1.46%)
Dec 02, 2011 0.7061 0.7061 0.6830 0.6830 20,750 -0.02(-3.12%)
Dec 01, 2011 0.7012 0.7050 0.6916 0.7050 7,000 +0.00(+0.54%)
Nov 30, 2011 0.7033 0.7033 0.6925 0.7012 8,100 +0.01(+0.82%)
Nov 29, 2011 0.6541 0.6955 0.6541 0.6955 43,400 -0.00(-0.64%)
Nov 28, 2011 0.7028 0.7028 0.7000 0.7000 1,100 -0.00(-0.21%)
Nov 25, 2011 0.6810 0.7031 0.6810 0.7015 21,000 -0.00(-0.17%)
Nov 23, 2011 0.7114 0.7114 0.7010 0.7027 6,200 -0.02(-2.17%)
Nov 22, 2011 0.7390 0.7391 0.7183 0.7183 29,300 -0.03(-3.80%)
Nov 21, 2011 0.7735 0.7735 0.7467 0.7467 47,000 -0.09(-10.36%)
Nov 18, 2011 0.8330 0.8330 0.8330 0.8330 350 +0.00(+0.00%)
Nov 17, 2011 0.8230 0.8330 0.8230 0.8330 4,000 -0.01(-0.62%)
Nov 16, 2011 0.8382 0.8382 0.8382 0.8382 1,000 +0.00(+0.01%)
Nov 15, 2011 0.8270 0.8381 0.8160 0.8381 5,000 +0.06(+7.86%)
Nov 10, 2011 0.7770 0.7770 0.7770 0 -0.01(-1.45%)
Nov 09, 2011 0.7885 0.7885 0.7884 0.7884 1,600 -0.02(-2.39%)
Nov 08, 2011 0.8540 0.8540 0.8075 0.8077 11,300 -0.04(-4.38%)
Nov 07, 2011 0.7720 0.8447 0.7720 0.8447 15,985 +0.05(+6.59%)
Nov 04, 2011 0.7906 0.7925 0.7706 0.7925 11,000 +0.02(+3.12%)
Nov 03, 2011 0.7685 0.7685 0.7685 0.7685 500 -0.03(-3.27%)
Nov 02, 2011 0.7945 0.7945 0.7945 0.7945 1,000 -0.02(-1.89%)
Nov 01, 2011 0.7921 0.8098 0.7918 0.8098 6,200 +0.00(+0.16%)
Oct 31, 2011 0.8185 0.8185 0.8085 0.8085 7,500 -0.02(-2.64%)
Oct 28, 2011 0.8387 0.8387 0.8190 0.8304 39,000 -0.01(-1.41%)
Oct 27, 2011 0.8200 0.8423 0.8195 0.8423 16,400 +0.01(+1.40%)
Oct 26, 2011 0.8374 0.8374 0.8307 0.8307 7,000 +0.04(+4.61%)
Oct 25, 2011 0.8120 0.8120 0.7941 0.7941 3,200 -0.01(-0.86%)
Oct 24, 2011 0.8010 0.8010 0.8010 0.8010 5,000 +0.00(+0.31%)
Oct 21, 2011 0.7985 0.7985 0.7985 0.7985 1,000 -0.03(-3.56%)
Oct 20, 2011 0.8267 0.8280 0.8071 0.8280 10,500 -0.01(-1.31%)
Oct 19, 2011 0.8135 0.8390 0.8135 0.8390 1,500 +0.02(+2.32%)
Oct 18, 2011 0.8200 0.8200 0.8200 0.8200 1,000 -0.07(-7.88%)
Oct 17, 2011 0.8530 0.8901 0.8530 0.8901 15,150 +0.02(+2.88%)
Oct 14, 2011 0.8942 0.8942 0.8652 0.8652 1,500 -0.05(-5.90%)
Oct 11, 2011 0.9194 0.9194 0.9194 0 +0.07(+8.42%)
Oct 07, 2011 0.8480 0.8480 0.8480 0 -0.02(-1.80%)
Oct 06, 2011 0.7499 0.8687 0.7413 0.8635 108,920 +0.14(+19.38%)
Oct 05, 2011 0.6804 0.7415 0.6609 0.7233 9,500 -0.02(-2.65%)
Oct 04, 2011 0.8092 0.8092 0.7392 0.7430 28,725 -0.12(-13.76%)
Oct 03, 2011 0.8420 0.8615 0.8420 0.8615 15,000 +0.06(+7.86%)
Sep 30, 2011 0.8401 0.8401 0.7987 0.7987 5,000 -0.04(-5.20%)
Sep 29, 2011 0.8700 0.8757 0.8425 0.8425 17,900 -0.05(-6.03%)
Sep 28, 2011 0.9029 0.9192 0.8811 0.8966 11,130 -0.01(-1.23%)
Sep 27, 2011 0.9280 0.9285 0.9078 0.9078 3,300 +0.01(+0.93%)
Sep 26, 2011 0.9067 0.9067 0.8850 0.8994 30,100 -0.01(-1.00%)
Sep 22, 2011 0.9085 0.9085 0.9085 0 -0.10(-10.05%)
Sep 21, 2011 1.001 1.022 0.9820 1.010 20,500 +0.00(+0.33%)
Sep 20, 2011 1.019 1.019 1.007 1.007 17,900 -0.01(-1.30%)
Sep 19, 2011 1.010 1.020 1.010 1.020 3,300 -0.01(-1.12%)
Sep 16, 2011 1.006 1.032 1.006 1.032 10,800 +0.04(+3.74%)
Sep 15, 2011 0.9944 0.9944 0.9944 0.9944 2,000 -0.00(-0.16%)
Sep 14, 2011 1.017 1.020 0.9960 0.9960 15,300 -0.04(-3.71%)
Sep 13, 2011 1.040 1.040 1.020 1.034 6,100 +0.02(+1.61%)
Sep 12, 2011 1.034 1.034 0.9982 1.018 26,600 -0.01(-0.64%)
Sep 09, 2011 1.016 1.084 1.004 1.025 73,500 +0.06(+6.14%)
Sep 08, 2011 0.9500 0.9653 0.9500 0.9653 10,000 +0.01(+0.65%)
Sep 07, 2011 0.9655 0.9655 0.9589 0.9591 16,000 +0.00(+0.35%)
Sep 06, 2011 0.9597 0.9597 0.9511 0.9558 5,500 +0.00(+0.49%)
Sep 02, 2011 0.9523 0.9523 0.9318 0.9511 1,420 -0.04(-3.70%)
Sep 01, 2011 0.9890 0.9890 0.9876 0.9876 3,500 +0.01(+1.34%)
Aug 30, 2011 0.9745 0.9745 0.9745 0 -0.02(-2.47%)
Aug 29, 2011 0.9786 0.9992 0.9786 0.9992 5,500 +0.05(+5.25%)
Aug 26, 2011 0.9494 0.9494 0.9494 0.9494 2,500 -0.03(-2.88%)
Aug 25, 2011 0.9690 0.9776 0.9690 0.9776 800 +0.01(+1.14%)
Aug 24, 2011 0.9666 0.9666 0.9666 0.9666 1,300 +0.02(+2.29%)
Aug 23, 2011 0.9769 0.9770 0.9450 0.9450 7,000 -0.05(-5.08%)
Aug 22, 2011 0.9855 0.9956 0.9855 0.9956 1,200 +0.04(+4.14%)
Aug 19, 2011 0.9689 0.9689 0.9560 0.9560 2,800 -0.07(-6.46%)
Aug 18, 2011 1.022 1.022 1.022 1.022 800 -0.03(-2.92%)
Aug 17, 2011 1.053 1.053 1.053 1.053 2,000 +0.08(+8.30%)
Aug 16, 2011 0.9720 0.9720 0.9720 0.9720 2,000 +0.02(+2.14%)
Aug 15, 2011 0.9970 0.9970 0.9516 0.9516 1,500 -0.06(-6.15%)
Aug 11, 2011 1.014 1.014 1.014 0 -0.03(-3.29%)
Aug 10, 2011 1.008 1.048 0.9961 1.048 21,900 +0.14(+14.99%)
Aug 09, 2011 0.9122 0.9122 0.9118 0.9118 1,100 -0.03(-3.48%)
Aug 08, 2011 0.9425 0.9447 0.9246 0.9447 11,500 -0.02(-2.00%)
Aug 05, 2011 0.9845 1.004 0.9640 0.9640 6,500 -0.03(-2.84%)
Aug 04, 2011 1.050 1.050 0.9912 0.9922 5,200 -0.11(-10.10%)
Aug 02, 2011 1.104 1.104 1.104 0 +0.07(+6.61%)
Jul 29, 2011 1.035 1.035 1.035 0 -0.06(-5.36%)
Jul 28, 2011 1.044 1.094 1.033 1.094 9,300 -0.01(-1.14%)
Jul 27, 2011 1.043 1.107 1.043 1.107 11,300 +0.01(+1.28%)
Jul 26, 2011 1.154 1.154 1.093 1.093 41,500 -0.04(-3.40%)
Jul 25, 2011 1.204 1.219 1.131 1.131 31,430 -0.09(-7.05%)
Jul 22, 2011 1.188 1.217 1.148 1.217 11,900 +0.03(+2.65%)
Jul 21, 2011 1.185 1.186 1.185 1.185 5,400 +0.05(+3.98%)
Jul 20, 2011 1.139 1.140 1.139 1.140 23,000 -0.05(-4.09%)
Jul 19, 2011 1.126 1.189 1.126 1.189 4,900 +0.06(+5.55%)
Jul 18, 2011 1.125 1.126 1.125 1.126 10,300 -0.00(-0.35%)
Jul 15, 2011 1.183 1.183 1.130 1.130 8,400 -0.06(-5.07%)
Jul 14, 2011 1.190 1.201 1.190 1.190 56,300 +0.00(+0.19%)
Jul 13, 2011 1.169 1.190 1.169 1.188 48,400 +0.13(+11.85%)
Jul 12, 2011 1.100 1.100 1.062 1.062 12,400 -0.00(-0.13%)
Jul 11, 2011 1.105 1.231 1.064 1.064 18,100 +0.01(+1.30%)
Jul 08, 2011 1.038 1.050 1.038 1.050 145,350 +0.05(+4.86%)
Jul 07, 2011 1.023 1.023 1.001 1.001 1,990 +0.00(+0.13%)
Jul 06, 2011 0.9895 1.000 0.9474 1.000 98,000 +0.03(+2.79%)
Jul 05, 2011 0.9837 0.9837 0.9729 0.9729 15,500 +0.02(+2.46%)
Jun 30, 2011 0.9495 0.9495 0.9495 0 +0.01(+1.01%)
Jun 29, 2011 0.9400 0.9400 0.9400 0.9400 1,000 -0.00(-0.14%)
Jun 28, 2011 0.9413 0.9413 0.9413 0.9413 500 -0.03(-2.68%)
Jun 27, 2011 0.9645 0.9785 0.9645 0.9672 20,500 -0.02(-1.98%)
Jun 22, 2011 0.9867 0.9867 0.9867 0 +0.00(+0.48%)
Jun 21, 2011 0.9716 0.9979 0.9709 0.9820 18,500 -0.00(-0.25%)
Jun 20, 2011 0.9546 0.9848 0.9437 0.9845 26,500 +0.02(+2.55%)
Jun 16, 2011 0.9600 0.9600 0.9600 11,500 -0.05(-4.95%)
Jun 15, 2011 0.9953 1.010 0.9845 1.010 14,600 +0.04(+3.59%)
Jun 14, 2011 0.9459 0.9758 0.9459 0.9750 62,000 +0.04(+4.09%)
Jun 13, 2011 0.9150 0.9461 0.9150 0.9367 17,500 +0.02(+2.37%)
Jun 10, 2011 0.9150 0.9150 0.9150 0.9150 5,000 -0.00(-0.41%)
Jun 09, 2011 0.9677 0.9695 0.9188 0.9188 147,000 -0.01(-1.60%)
Jun 08, 2011 0.9655 0.9680 0.9131 0.9337 17,100 -0.05(-4.78%)
Jun 07, 2011 0.9997 1.007 0.9000 0.9806 28,500 -0.01(-1.34%)
Jun 06, 2011 1.022 1.022 0.9939 0.9939 2,000 -0.04(-3.50%)
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.