RIV

RIV Capital Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
RIV Capital Inc RIV Toronto Common Stock Class A common Shares
  Price Change Change Percent Stock Price Last Traded
0.16 5.28% 3.19 16:11:02
Open Price Low Price High Price Close Price Prev Close
3.10 3.01 3.21 3.19 3.03
more quote information »

RIV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.243.532.953.24531,348-0.05-1.54%
1 Month1.853.601.843.091,258,6151.3472.43%
3 Months1.203.600.922.36781,7751.99165.83%
6 Months0.903.600.652.08448,0672.29254.44%
1 Year0.963.600.541.77307,4142.23232.29%
3 Years2.603.600.541.70300,1360.5922.69%
5 Years2.603.600.541.70300,1360.5922.69%

RIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 3.19 0.16 5.28% 3.10 3.21 3.01 451,538
Feb 26 2021 3.03 -0.34 -10.09% 3.40 3.40 3.00 542,206
Feb 25 2021 3.37 0.09 2.74% 3.07 3.53 3.07 390,865
Feb 24 2021 3.28 0.03 0.92% 3.20 3.49 3.20 443,360
Feb 23 2021 3.25 -0.06 -1.81% 3.18 3.32 2.95 823,802
Feb 22 2021 3.31 0.08 2.48% 3.24 3.37 3.15 456,507
Feb 19 2021 3.23 0.01 0.31% 3.25 3.38 3.21 441,782
Feb 19 2021 3.22 0.00 0.0% 3.22 3.22 3.22 0
Feb 18 2021 3.22 -0.30 -8.52% 3.44 3.49 3.12 824,610
Feb 17 2021 3.52 -0.01 -0.28% 3.54 3.60 3.17 1,316,158
Feb 16 2021 3.53 0.29 8.95% 3.05 3.57 3.05 3,417,881
Feb 12 2021 3.24 0.39 13.68% 2.69 3.43 2.67 2,587,266
Feb 12 2021 2.85 0.00 0.0% 2.85 2.85 2.85 0
Feb 11 2021 2.85 -0.61 -17.63% 3.45 3.45 2.63 3,149,020
Feb 10 2021 3.46 0.45 14.95% 3.28 3.48 2.66 3,006,900
Feb 09 2021 3.01 0.36 13.58% 2.70 3.11 2.68 1,526,769
Feb 08 2021 2.65 0.19 7.72% 2.46 2.80 2.46 926,470
Feb 05 2021 2.46 -0.16 -6.11% 2.63 2.66 2.45 635,318
Feb 04 2021 2.62 0.24 10.08% 2.48 2.65 2.38 1,301,421
Feb 03 2021 2.38 0.16 7.21% 2.29 2.51 2.27 1,253,471
Feb 02 2021 2.22 0.27 13.85% 1.92 2.26 1.92 606,108
Feb 01 2021 1.95 0.09 4.84% 1.85 1.96 1.84 263,766
See More Historical Prices »


Your Recent History
TSX
RIV
RIV Capita..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.