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 (%)
Nov 25, 2013 0.3004 0.3004 0.3004 0 -0.02(-5.83%)
Nov 22, 2013 0.3190 0.3190 0.3090 0.3190 4,000 +0.01(+4.25%)
Nov 20, 2013 0.3060 0.3060 0.3060 0 -0.01(-2.52%)
Nov 18, 2013 0.3139 0.3139 0.3139 0 +0.00(+0.93%)
Nov 14, 2013 0.3110 0.3110 0.3110 0 +0.00(+0.32%)
Nov 08, 2013 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 30, 2013 0.3300 0.3300 0.3300 0 -0.00(-0.30%)
Oct 28, 2013 0.3310 0.3310 0.3310 0 -0.01(-3.41%)
Oct 24, 2013 0.3427 0.3427 0.3427 0.3427 0 +0.00(+0.20%)
Oct 23, 2013 0.3800 0.3800 0.3420 0.3420 7,000 +0.04(+11.76%)
Oct 22, 2013 0.3110 0.3110 0.3060 0.3060 3,000 -0.01(-4.38%)
Oct 21, 2013 0.3280 0.3280 0.3200 0.3200 750 -0.00(-0.31%)
Oct 17, 2013 0.3210 0.3210 0.3210 0 +0.04(+13.23%)
Oct 10, 2013 0.2835 0.2835 0.2835 0 -0.00(-0.18%)
Oct 09, 2013 0.2850 0.3000 0.2840 0.2840 4,175 -0.01(-4.70%)
Oct 08, 2013 0.2980 0.2980 0.2980 0.2980 1,000 -0.00(-0.13%)
Oct 07, 2013 0.2984 0.2984 0.2984 0.2984 1,000 +0.00(+0.17%)
Oct 04, 2013 0.2950 0.2979 0.2910 0.2979 6,500 -0.02(-7.54%)
Oct 03, 2013 0.3222 0.3222 0.3222 0.3222 200 +0.02(+5.29%)
Sep 27, 2013 0.3060 0.3060 0.3060 0 -0.02(-5.12%)
Sep 26, 2013 0.3500 0.3500 0.3050 0.3225 21,400 -0.03(-7.30%)
Sep 23, 2013 0.3479 0.3479 0.3479 0.3479 0 -0.04(-10.10%)
Sep 19, 2013 0.3870 0.3870 0.3870 19,500 +0.02(+4.59%)
Sep 18, 2013 0.3600 0.3700 0.3600 0.3700 53,700 +0.02(+4.23%)
Sep 17, 2013 0.3550 0.3550 0.3550 0.3550 2,000 -0.01(-3.01%)
Sep 16, 2013 0.3660 0.3660 0.3660 0.3660 100 -0.02(-5.67%)
Sep 13, 2013 0.3894 0.3894 0.3880 0.3880 5,100 -0.01(-1.77%)
Sep 12, 2013 0.4060 0.4060 0.3950 0.3950 2,700 -0.03(-6.40%)
Sep 11, 2013 0.4220 0.4220 0.4220 0.4220 500 -0.01(-1.86%)
Sep 09, 2013 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 04, 2013 0.4200 0.4200 0.4200 0 -0.02(-4.98%)
Aug 29, 2013 0.4420 0.4420 0.4420 0 -0.01(-2.43%)
Aug 28, 2013 0.4530 0.4530 0.4530 0.4530 1,000 +0.01(+2.26%)
Aug 27, 2013 0.4789 0.4789 0.4430 0.4430 7,100 -0.06(-11.40%)
Aug 26, 2013 0.4492 0.5000 0.4492 0.5000 26,500 +0.03(+5.26%)
Aug 23, 2013 0.4750 0.4750 0.4750 0.4750 200 -0.00(-0.42%)
Aug 22, 2013 0.4770 0.4770 0.4770 0.4770 5,500 -0.02(-3.64%)
Aug 21, 2013 0.4800 0.4950 0.4800 0.4950 2,500 +0.02(+4.45%)
Aug 20, 2013 0.4920 0.4970 0.4737 0.4739 4,450 -0.03(-5.03%)
Aug 16, 2013 0.4990 0.4990 0.4990 0 +0.02(+4.83%)
Aug 15, 2013 0.4700 0.4760 0.4660 0.4760 46,100 +0.00(+0.25%)
Aug 14, 2013 0.4427 0.4748 0.4137 0.4748 12,500 +0.01(+2.11%)
Aug 13, 2013 0.4650 0.4650 0.4650 0.4650 3,000 -0.00(-0.21%)
Aug 12, 2013 0.4633 0.4662 0.4632 0.4660 14,500 +0.06(+15.92%)
Aug 09, 2013 0.4540 0.4540 0.4020 0.4020 36,500 -0.05(-11.76%)
Aug 08, 2013 0.4585 0.4633 0.4556 0.4556 5,000 +0.06(+13.90%)
Aug 07, 2013 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+1.01%)
Aug 06, 2013 0.4400 0.4400 0.3960 0.3960 6,300 -0.05(-10.61%)
Aug 02, 2013 0.4430 0.4430 0.4430 0 +0.01(+2.26%)
Jul 31, 2013 0.4332 0.4332 0.4332 0 -0.02(-4.16%)
Jul 30, 2013 0.4825 0.4825 0.4510 0.4520 12,350 +0.02(+4.87%)
Jul 29, 2013 0.4310 0.4310 0.4310 0.4310 2,000 +0.00(+0.54%)
Jul 26, 2013 0.4287 0.4287 0.4287 0.4287 2,500 +0.03(+8.23%)
Jul 23, 2013 0.3961 0.3961 0.3961 0 +0.02(+5.77%)
Jul 22, 2013 0.3746 0.3746 0.3701 0.3745 6,000 -0.00(-0.66%)
Jul 19, 2013 0.3770 0.3770 0.3770 0.3770 9,000 +0.03(+8.65%)
Jul 18, 2013 0.3400 0.3510 0.3400 0.3470 2,600 -0.03(-7.96%)
Jul 16, 2013 0.3770 0.3770 0.3770 0.3770 0 -0.00(-0.79%)
Jul 15, 2013 0.3800 0.3800 0.3800 0.3800 4,000 -0.00(-0.26%)
Jul 12, 2013 0.3437 0.3810 0.3437 0.3810 6,500 +0.04(+11.80%)
Jul 11, 2013 0.3800 0.3800 0.3407 0.3408 8,000 -0.03(-9.12%)
Jul 05, 2013 0.3750 0.3750 0.3750 0 +0.05(+14.33%)
Jul 03, 2013 0.3280 0.3280 0.3280 0.3280 6,500 +0.00(+0.80%)
Jul 02, 2013 0.2982 0.3254 0.2982 0.3254 4,000 +0.02(+7.93%)
Jun 28, 2013 0.3015 0.3015 0.3015 0 +0.03(+10.93%)
Jun 26, 2013 0.3160 0.3160 0.2670 0.2718 108,100 -0.05(-15.06%)
Jun 25, 2013 0.3260 0.3260 0.3000 0.3200 8,500 -0.04(-9.99%)
Jun 24, 2013 0.3245 0.3565 0.3245 0.3555 11,600 +0.03(+9.55%)
Jun 21, 2013 0.3418 0.3450 0.3245 0.3245 30,700 -0.06(-16.37%)
Jun 20, 2013 0.3820 0.3880 0.3820 0.3880 10,100 +0.02(+4.02%)
Jun 19, 2013 0.3730 0.3730 0.3730 0.3730 300 +0.01(+3.61%)
Jun 18, 2013 0.3747 0.3747 0.3600 0.3600 5,610 -0.02(-4.00%)
Jun 17, 2013 0.3790 0.3790 0.3750 0.3750 6,000 -0.00(-0.29%)
Jun 13, 2013 0.3761 0.3761 0.3761 0.3761 0 -0.02(-4.59%)
Jun 12, 2013 0.3960 0.3960 0.3942 0.3942 4,000 -0.00(-0.81%)
Jun 10, 2013 0.3974 0.3974 0.3974 0.3974 0 +0.02(+4.58%)
Jun 07, 2013 0.3800 0.3800 0.3800 0.3800 100 +0.03(+8.57%)
Jun 05, 2013 0.3500 0.3500 0.3500 0 -0.05(-12.21%)
Jun 03, 2013 0.3987 0.3987 0.3987 0 +0.00(+0.23%)
May 30, 2013 0.3978 0.3978 0.3978 0.3978 500 -0.01(-2.50%)
May 29, 2013 0.4070 0.4081 0.4032 0.4080 12,400 +0.03(+6.81%)
May 28, 2013 0.3820 0.3820 0.3820 0.3820 500 +0.02(+4.66%)
May 22, 2013 0.3650 0.3650 0.3650 0 -0.04(-8.75%)
May 21, 2013 0.4020 0.4020 0.3920 0.4000 10,750 -0.02(-3.87%)
May 17, 2013 0.4161 0.4161 0.4161 0 +0.02(+5.05%)
May 16, 2013 0.3905 0.3961 0.3905 0.3961 25,000 +0.00(+0.08%)
May 14, 2013 0.3958 0.3958 0.3958 0 +0.02(+6.11%)
May 10, 2013 0.3730 0.3730 0.3730 0.3730 0 -0.02(-4.36%)
May 09, 2013 0.3912 0.3912 0.3810 0.3900 10,100 -0.07(-15.29%)
May 07, 2013 0.4604 0.4604 0.4604 0 +0.00(+0.28%)
May 06, 2013 0.4387 0.4932 0.4387 0.4591 45,000 +0.08(+21.84%)
May 03, 2013 0.3917 0.3917 0.3768 0.3768 5,000 -0.01(-3.26%)
May 02, 2013 0.3870 0.3895 0.3870 0.3895 109,100 +0.02(+5.30%)
May 01, 2013 0.3895 0.3895 0.3699 0.3699 38,600 -0.02(-5.66%)
Apr 30, 2013 0.3983 0.4392 0.3735 0.3921 59,100 -0.01(-2.61%)
Apr 29, 2013 0.3842 0.4050 0.3842 0.4026 37,200 +0.01(+3.50%)
Apr 26, 2013 0.3980 0.3990 0.3890 0.3890 9,500 -0.00(-0.38%)
Apr 25, 2013 0.3980 0.3980 0.3905 0.3905 10,500 -0.01(-2.38%)
Apr 24, 2013 0.4000 0.4000 0.4000 0.4000 5,500 +0.02(+5.26%)
Apr 23, 2013 0.3800 0.3800 0.3800 0.3800 1,400 -0.00(-0.63%)
Apr 22, 2013 0.4000 0.4000 0.3824 0.3824 14,500 -0.05(-10.86%)
Apr 19, 2013 0.4338 0.4338 0.4290 0.4290 900 -0.01(-1.70%)
Apr 18, 2013 0.4140 0.4364 0.4140 0.4364 2,500 +0.09(+25.95%)
Apr 17, 2013 0.3630 0.3630 0.3465 0.3465 58,400 -0.10(-21.69%)
Apr 16, 2013 0.4160 0.4425 0.4160 0.4425 6,000 +0.05(+11.91%)
Apr 15, 2013 0.4750 0.4750 0.3721 0.3954 93,100 -0.10(-20.20%)
Apr 12, 2013 0.5000 0.5055 0.4955 0.4955 8,200 -0.01(-2.36%)
Apr 11, 2013 0.5075 0.5075 0.5075 0.5075 100 +0.00(+0.40%)
Apr 10, 2013 0.5055 0.5055 0.5055 0.5055 100 +0.02(+3.16%)
Apr 09, 2013 0.4730 0.4900 0.4730 0.4900 20,500 -0.01(-2.78%)
Apr 05, 2013 0.5040 0.5040 0.5040 0 +0.01(+1.53%)
Apr 04, 2013 0.4780 0.5088 0.4780 0.4964 10,000 -0.02(-3.69%)
Apr 03, 2013 0.5160 0.5160 0.5100 0.5154 22,100 -0.01(-1.64%)
Apr 01, 2013 0.5240 0.5240 0.5240 0.5240 0 +0.00(+0.00%)
Mar 28, 2013 0.4950 0.5240 0.4950 0.5240 3,100 +0.03(+5.43%)
Mar 27, 2013 0.4930 0.4970 0.4930 0.4970 15,000 -0.00(-0.60%)
Mar 25, 2013 0.5000 0.5000 0.5000 0 +0.06(+14.55%)
Mar 21, 2013 0.4365 0.4365 0.4365 0 +0.01(+2.30%)
Mar 20, 2013 0.4267 0.4267 0.4267 0.4267 13,000 -0.03(-7.24%)
Mar 19, 2013 0.4795 0.4795 0.4600 0.4600 2,200 +0.01(+2.45%)
Mar 18, 2013 0.4490 0.4490 0.4490 0.4490 25,000 -0.02(-4.91%)
Mar 15, 2013 0.4771 0.4771 0.4722 0.4722 6,900 -0.01(-3.04%)
Mar 14, 2013 0.4950 0.4950 0.4870 0.4870 600 +0.01(+1.04%)
Mar 13, 2013 0.5020 0.5020 0.4820 0.4820 5,500 +0.01(+1.54%)
Mar 11, 2013 0.4747 0.4747 0.4747 0 -0.02(-3.73%)
Mar 08, 2013 0.4940 0.5126 0.4931 0.4931 7,000 +0.03(+6.18%)
Mar 06, 2013 0.4644 0.4644 0.4644 0 -0.00(-0.98%)
Mar 05, 2013 0.4720 0.4720 0.4690 0.4690 1,100 -0.00(-0.21%)
Mar 04, 2013 0.4700 0.4700 0.4700 0.4700 20,000 +0.00(+0.53%)
Mar 01, 2013 0.4675 0.4675 0.4675 0.4675 1,600 -0.01(-1.79%)
Feb 28, 2013 0.4670 0.4790 0.4670 0.4760 9,300 -0.01(-1.86%)
Feb 26, 2013 0.4850 0.4850 0.4850 0.4850 0 -0.02(-4.26%)
Feb 22, 2013 0.5300 0.5300 0.5066 0.5066 700 -0.01(-1.82%)
Feb 21, 2013 0.4881 0.5160 0.4881 0.5160 22,000 +0.03(+5.63%)
Feb 20, 2013 0.5280 0.5280 0.4700 0.4885 26,516 -0.10(-17.59%)
Feb 19, 2013 0.5928 0.5928 0.5928 0.5928 50,000 -0.02(-2.58%)
Feb 15, 2013 0.6085 0.6085 0.6085 0.6085 100 +0.01(+1.08%)
Feb 14, 2013 0.5750 0.6020 0.5750 0.6020 1,500 +0.04(+6.74%)
Feb 12, 2013 0.5640 0.5640 0.5640 0 -0.04(-7.37%)
Feb 11, 2013 0.5990 0.6089 0.5990 0.6089 10,300 -0.02(-3.47%)
Feb 08, 2013 0.6240 0.6308 0.6240 0.6308 2,600 +0.00(+0.45%)
Feb 06, 2013 0.6280 0.6280 0.6280 0 +0.01(+2.03%)
Feb 04, 2013 0.6170 0.6283 0.6155 0.6155 10,500 -0.03(-4.50%)
Feb 01, 2013 0.6445 0.6445 0.6445 0.6445 100 +0.02(+2.79%)
Jan 31, 2013 0.6270 0.6270 0.6270 0.6270 2,000 +0.01(+2.12%)
Jan 30, 2013 0.6140 0.6140 0.6140 0.6140 3,400 -0.01(-1.29%)
Jan 29, 2013 0.6220 0.6220 0.6220 0.6220 4,000 +0.01(+1.83%)
Jan 28, 2013 0.6290 0.6290 0.6108 0.6108 23,600 -0.02(-3.35%)
Jan 25, 2013 0.6475 0.6475 0.6200 0.6320 14,500 -0.03(-4.39%)
Jan 24, 2013 0.6610 0.6610 0.6610 0.6610 100 +0.03(+5.34%)
Jan 23, 2013 0.6375 0.6375 0.6275 0.6275 3,100 -0.04(-5.87%)
Jan 22, 2013 0.6800 0.6800 0.6666 0.6666 6,500 -0.02(-3.11%)
Jan 18, 2013 0.6710 0.6880 0.6710 0.6880 5,300 +0.07(+11.58%)
Jan 16, 2013 0.6166 0.6166 0.6166 0.6166 0 -0.01(-1.34%)
Jan 15, 2013 0.6300 0.6320 0.6250 0.6250 4,300 -0.00(-0.27%)
Jan 14, 2013 0.6267 0.6267 0.6267 0.6267 6,000 +0.00(+0.27%)
Jan 12, 2013 0.6353 0.6353 0.6250 0.6250 2,000 +0.00(+0.00%)
Jan 11, 2013 0.6353 0.6353 0.6250 0.6250 2,000 -0.01(-0.79%)
Jan 10, 2013 0.6340 0.6415 0.6255 0.6300 18,300 -0.00(-0.43%)
Jan 09, 2013 0.6340 0.6340 0.6240 0.6327 22,500 -0.00(-0.21%)
Jan 08, 2013 0.6340 0.6340 0.6340 0.6340 23,500 +0.01(+1.28%)
Jan 07, 2013 0.6450 0.6450 0.6260 0.6260 10,200 -0.02(-2.34%)
Jan 04, 2013 0.6500 0.6500 0.6200 0.6410 14,500 -0.03(-4.47%)
Jan 03, 2013 0.6472 0.6710 0.6472 0.6710 20,400 +0.01(+1.36%)
Jan 02, 2013 0.6650 0.6650 0.6575 0.6620 17,700 +0.00(+0.68%)
Dec 31, 2012 0.6390 0.6575 0.6390 0.6575 15,100 +0.00(+0.31%)
Dec 28, 2012 0.6456 0.6555 0.6390 0.6555 18,100 +0.02(+2.74%)
Dec 27, 2012 0.6490 0.6665 0.6380 0.6380 4,000 -0.03(-4.49%)
Dec 24, 2012 0.6680 0.6680 0.6680 0 -0.00(-0.30%)
Dec 21, 2012 0.6565 0.6700 0.6565 0.6700 2,300 +0.02(+2.29%)
Dec 20, 2012 0.6650 0.6830 0.6500 0.6550 14,700 -0.02(-2.38%)
Dec 19, 2012 0.6710 0.6710 0.6710 0.6710 100 -0.00(-0.22%)
Dec 18, 2012 0.6725 0.6725 0.6725 0.6725 100 +0.00(+0.72%)
Dec 17, 2012 0.6550 0.6677 0.6550 0.6677 20,000 +0.01(+0.85%)
Dec 14, 2012 0.6626 0.6626 0.6621 0.6621 1,550 -0.00(-0.59%)
Dec 13, 2012 0.6660 0.6760 0.6660 0.6660 6,800 -0.02(-2.92%)
Dec 12, 2012 0.6839 0.6940 0.6835 0.6860 15,100 +0.00(+0.15%)
Dec 11, 2012 0.6615 0.6850 0.6615 0.6850 33,300 +0.02(+3.55%)
Dec 10, 2012 0.6609 0.6615 0.6609 0.6615 11,500 +0.01(+1.93%)
Dec 07, 2012 0.6330 0.6490 0.6320 0.6490 8,900 +0.00(+0.08%)
Dec 06, 2012 0.6510 0.6590 0.6328 0.6485 31,900 -0.00(-0.69%)
Dec 05, 2012 0.7100 0.7100 0.6530 0.6530 45,900 -0.06(-9.05%)
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.