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 (%)
May 29, 2009 0.4058 0.4058 0.3935 0.3935 10,800 -0.02(-4.02%)
May 28, 2009 0.3851 0.4100 0.3851 0.4100 7,700 -0.01(-1.51%)
May 27, 2009 0.4000 0.4187 0.3906 0.4163 16,500 +0.03(+8.47%)
May 26, 2009 0.3860 0.3879 0.3732 0.3838 13,000 -0.03(-7.18%)
May 22, 2009 0.4135 0.4135 0.4135 0.4135 1,000 -0.00(-0.89%)
May 20, 2009 0.3825 0.4200 0.3780 0.4172 22,000 +0.03(+8.08%)
May 19, 2009 0.3935 0.4190 0.3860 0.3860 20,700 +0.01(+1.37%)
May 14, 2009 0.3808 0.3808 0.3808 0 +0.01(+3.42%)
May 13, 2009 0.3724 0.3724 0.3682 0.3682 2,500 -0.03(-8.09%)
May 12, 2009 0.3634 0.4006 0.3634 0.4006 29,400 +0.06(+17.55%)
May 11, 2009 0.3508 0.3508 0.3408 0.3408 3,500 +0.02(+5.54%)
May 07, 2009 0.3229 0.3229 0.3229 0.3229 0 -0.00(-0.52%)
May 06, 2009 0.3332 0.3332 0.3219 0.3246 21,300 -0.01(-1.99%)
May 05, 2009 0.3312 0.3312 0.3312 0.3312 1,000 -0.01(-2.87%)
May 04, 2009 0.3410 0.3410 0.3410 0.3410 2,000 +0.03(+10.53%)
May 01, 2009 0.3415 0.3415 0.3085 0.3085 8,000 -0.02(-5.89%)
Apr 28, 2009 0.3278 0.3278 0.3278 0.3278 0 -0.02(-4.65%)
Apr 27, 2009 0.3355 0.3438 0.3350 0.3438 2,200 +0.01(+2.63%)
Apr 24, 2009 0.3350 0.3350 0.3350 0.3350 6,000 +0.00(+1.06%)
Apr 23, 2009 0.3391 0.3391 0.3290 0.3315 8,900 -0.02(-4.74%)
Apr 22, 2009 0.3359 0.3480 0.3359 0.3480 6,300 +0.04(+12.26%)
Apr 21, 2009 0.3100 0.3100 0.3100 0.3100 2,500 -0.02(-5.20%)
Apr 20, 2009 0.3284 0.3284 0.3270 0.3270 7,500 -0.00(-0.43%)
Apr 16, 2009 0.3284 0.3284 0.3284 0 -0.03(-7.26%)
Apr 09, 2009 0.3541 0.3541 0.3541 0 -0.00(-0.76%)
Apr 07, 2009 0.3568 0.3568 0.3568 0.3568 0 -0.00(-0.78%)
Apr 06, 2009 0.3689 0.3689 0.3504 0.3596 13,500 -0.01(-2.18%)
Apr 02, 2009 0.3676 0.3676 0.3676 0.3676 0 -0.03(-7.45%)
Mar 31, 2009 0.3972 0.3972 0.3972 0 +0.02(+4.53%)
Mar 30, 2009 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.32%)
Mar 26, 2009 0.3800 0.3800 0.3788 0.3788 4,300 -0.01(-1.35%)
Mar 25, 2009 0.3863 0.3870 0.3840 0.3840 1,400 -0.00(-1.23%)
Mar 23, 2009 0.3888 0.3888 0.3888 0.3888 0 +0.05(+13.52%)
Mar 20, 2009 0.3770 0.3770 0.3425 0.3425 13,500 -0.04(-11.34%)
Mar 19, 2009 0.3863 0.3863 0.3863 0.3863 10,000 +0.04(+13.15%)
Mar 18, 2009 0.3414 0.3414 0.3414 0.3414 1,000 -0.01(-2.65%)
Mar 17, 2009 0.3455 0.3507 0.3199 0.3507 5,000 +0.04(+12.62%)
Mar 16, 2009 0.3108 0.3114 0.3108 0.3114 9,000 -0.01(-2.47%)
Mar 13, 2009 0.3193 0.3193 0.3193 0.3193 4,000 -0.01(-3.24%)
Mar 12, 2009 0.3300 0.3413 0.3300 0.3300 27,000 -0.00(-1.17%)
Mar 11, 2009 0.3338 0.3339 0.3280 0.3339 4,000 +0.03(+11.34%)
Mar 10, 2009 0.3006 0.3279 0.2733 0.2999 60,498 -0.01(-3.72%)
Mar 09, 2009 0.3350 0.3350 0.3044 0.3115 25,000 -0.03(-9.84%)
Mar 06, 2009 0.3423 0.3462 0.3423 0.3455 6,000 +0.04(+12.65%)
Mar 05, 2009 0.3066 0.3067 0.3066 0.3067 4,000 +0.01(+2.44%)
Mar 04, 2009 0.2994 0.2994 0.2994 0 -0.01(-3.42%)
Feb 27, 2009 0.3100 0.3100 0.3100 0 -0.01(-2.02%)
Feb 26, 2009 0.3164 0.3164 0.3164 0.3164 1,500 +0.02(+5.19%)
Feb 25, 2009 0.3008 0.3008 0.3008 0 +0.00(+0.00%)
Feb 24, 2009 0.3294 0.3294 0.3008 0.3008 13,000 -0.06(-17.59%)
Feb 23, 2009 0.3710 0.3820 0.3600 0.3650 6,200 -0.03(-6.41%)
Feb 20, 2009 0.3517 0.4116 0.3392 0.3900 24,248 +0.05(+13.21%)
Feb 19, 2009 0.4012 0.4012 0.3445 0.3445 10,500 -0.05(-12.65%)
Feb 18, 2009 0.3630 0.3944 0.3630 0.3944 9,000 +0.02(+6.71%)
Feb 17, 2009 0.3690 0.4015 0.3601 0.3696 40,000 +0.04(+12.34%)
Feb 13, 2009 0.2941 0.3290 0.2941 0.3290 25,000 +0.06(+22.72%)
Feb 12, 2009 0.2681 0.2681 0.2681 0.2681 0 +0.00(+0.00%)
Feb 11, 2009 0.2668 0.2770 0.2668 0.2681 29,000 -0.02(-7.42%)
Feb 10, 2009 0.2896 0.2896 0.2896 0.2896 1,000 +0.01(+2.48%)
Feb 09, 2009 0.2826 0.2826 0.2826 0 +0.00(+0.00%)
Feb 06, 2009 0.2755 0.2826 0.2755 0.2826 21,000 +0.05(+19.19%)
Feb 04, 2009 0.2371 0.2371 0.2371 0 +0.00(+0.00%)
Feb 03, 2009 0.2792 0.2792 0.2371 0.2371 14,500 -0.01(-4.78%)
Feb 02, 2009 0.2530 0.2587 0.2490 0.2490 18,000 -0.04(-13.84%)
Jan 30, 2009 0.2884 0.2890 0.2884 0.2890 1,600 -0.01(-3.67%)
Jan 29, 2009 0.3000 0.3000 0.3000 0.3000 15,000 +0.03(+11.36%)
Jan 28, 2009 0.2679 0.2694 0.2679 0.2694 7,000 -0.02(-7.10%)
Jan 27, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2009 0.2637 0.2900 0.2637 0.2900 43,200 +0.07(+31.16%)
Jan 23, 2009 0.2772 0.2772 0.2211 0.2211 4,300 -0.06(-21.65%)
Jan 22, 2009 0.2822 0.2822 0.2822 0.2822 9,000 +0.00(+0.79%)
Jan 21, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 20, 2009 0.2562 0.2800 0.2245 0.2800 10,000 +0.05(+19.35%)
Jan 16, 2009 0.2584 0.2584 0.2346 0.2346 7,500 -0.03(-10.11%)
Jan 15, 2009 0.2610 0.2610 0.2610 0.2610 3,500 +0.04(+18.91%)
Jan 14, 2009 0.2791 0.2791 0.2195 0.2195 11,745 -0.07(-24.05%)
Jan 12, 2009 0.2890 0.2890 0.2890 0 +0.00(+0.00%)
Jan 09, 2009 0.2994 0.2994 0.2890 0.2890 34,500 -0.01(-3.51%)
Jan 08, 2009 0.2680 0.3003 0.2610 0.2995 19,500 -0.03(-7.76%)
Jan 07, 2009 0.3270 0.3270 0.3247 0.3247 3,350 +0.03(+8.60%)
Jan 06, 2009 0.3240 0.3455 0.2783 0.2990 48,000 +0.01(+3.82%)
Jan 05, 2009 0.2909 0.2949 0.2878 0.2880 10,000 +0.00(+0.73%)
Jan 02, 2009 0.2890 0.2890 0.2859 0.2859 5,000 +0.08(+37.58%)
Dec 31, 2008 0.2078 0.2078 0.2078 0 +0.00(+0.00%)
Dec 30, 2008 0.2179 0.2179 0.2078 0.2078 40,000 +0.00(+0.19%)
Dec 29, 2008 0.1695 0.2074 0.1695 0.2074 12,000 +0.04(+22.00%)
Dec 23, 2008 0.1629 0.1700 0.1629 0.1700 30,500 +0.00(+0.35%)
Dec 22, 2008 0.1694 0.1694 0.1694 0.1694 0 +0.01(+9.01%)
Dec 19, 2008 0.1554 0.1554 0.1554 0.1554 1,000 +0.04(+33.28%)
Dec 18, 2008 0.1375 0.1375 0.1166 0.1166 6,932 -0.05(-29.50%)
Dec 15, 2008 0.1654 0.1654 0.1654 0 +0.00(+0.00%)
Dec 12, 2008 0.1652 0.1654 0.1652 0.1654 5,500 -0.01(-6.40%)
Dec 11, 2008 0.1767 0.1767 0.1767 0.1767 1,000 -0.01(-6.85%)
Dec 10, 2008 0.1897 0.1897 0.1897 0 +0.00(+0.00%)
Dec 09, 2008 0.1897 0.1897 0.1897 0.1897 5,000 -0.00(-2.37%)
Dec 01, 2008 0.1943 0.1943 0.1943 0 +0.00(+0.00%)
Nov 28, 2008 0.1943 0.1943 0.1943 0.1943 10,000 -0.00(-0.97%)
Nov 26, 2008 0.1962 0.1962 0.1962 0 +0.00(+0.00%)
Nov 25, 2008 0.1922 0.1962 0.1922 0.1962 10,000 +0.01(+5.77%)
Nov 24, 2008 0.1665 0.1855 0.1625 0.1855 14,000 +0.02(+15.22%)
Nov 21, 2008 0.1605 0.1610 0.1605 0.1610 3,000 -0.01(-3.13%)
Nov 20, 2008 0.1662 0.1662 0.1662 0.1662 2,500 -0.02(-11.97%)
Nov 19, 2008 0.1888 0.1888 0.1888 0.1888 1,500 -0.00(-1.62%)
Nov 18, 2008 0.1919 0.1919 0.1919 0 +0.00(+0.00%)
Nov 17, 2008 0.1919 0.1919 0.1919 0.1919 1,000 +0.02(+9.66%)
Nov 14, 2008 0.1832 0.1832 0.1750 0.1750 1,000 +0.03(+20.11%)
Nov 13, 2008 0.1457 0.1457 0.1457 0.1457 200 -0.03(-15.29%)
Nov 12, 2008 0.1720 0.1720 0.1720 0.1720 438 -0.09(-35.34%)
Nov 07, 2008 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Nov 06, 2008 0.2618 0.2660 0.2618 0.2660 5,500 +0.01(+4.72%)
Nov 05, 2008 0.2540 0.2540 0.2540 0.2540 6,000 -0.00(-1.09%)
Nov 04, 2008 0.2568 0.3046 0.2568 0.2568 18,600 +0.04(+16.78%)
Oct 31, 2008 0.2199 0.2199 0.2199 0 +0.00(+0.00%)
Oct 30, 2008 0.2184 0.2199 0.2168 0.2199 15,000 +0.06(+37.44%)
Oct 29, 2008 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 28, 2008 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Oct 27, 2008 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2008 0.1600 0.1600 0.1600 0.1600 100 -0.03(-14.44%)
Oct 23, 2008 0.1870 0.1870 0.1870 0.1870 500 -0.00(-1.01%)
Oct 22, 2008 0.1889 0.2050 0.1889 0.1889 5,500 -0.03(-13.74%)
Oct 21, 2008 0.2190 0.2190 0.2032 0.2190 7,000 +0.02(+9.28%)
Oct 20, 2008 0.2004 0.2004 0.2004 0.2004 1,000 -0.01(-2.67%)
Oct 17, 2008 0.2059 0.2059 0.2059 0 +0.00(+0.00%)
Oct 16, 2008 0.2059 0.2064 0.2059 0.2059 1,500 -0.07(-24.27%)
Oct 15, 2008 0.2719 0.2719 0.2719 0 +0.00(+0.00%)
Oct 14, 2008 0.2754 0.2719 0.2719 0.2719 500 -0.00(-1.27%)
Oct 13, 2008 0.2754 0.2754 0.2754 0 +0.00(+0.00%)
Oct 10, 2008 0.2754 0.2888 0.2679 0.2754 33,500 -0.06(-18.98%)
Oct 08, 2008 0.3399 0.3399 0.3399 0 +0.00(+0.00%)
Oct 07, 2008 0.2216 0.3399 0.3308 0.3399 7,000 +0.12(+53.38%)
Oct 06, 2008 0.2216 0.2665 0.2216 0.2216 10,200 -0.00(-2.16%)
Oct 03, 2008 0.2265 0.3830 0.2265 0.2265 12,350 -0.10(-31.26%)
Oct 02, 2008 0.3295 0.3295 0.3295 0.3295 1,000 -0.08(-19.40%)
Oct 01, 2008 0.4088 0.4088 0.4088 0.4088 1,500 -0.05(-10.57%)
Sep 30, 2008 0.4571 0.4571 0.4571 0 +0.00(+0.00%)
Sep 29, 2008 0.4571 0.4685 0.4220 0.4571 2,900 -0.11(-19.38%)
Sep 23, 2008 0.5670 0.5670 0.5670 0.5670 0 +0.00(+0.00%)
Sep 22, 2008 0.5670 0.5670 0.5546 0.5670 14,500 +0.08(+15.53%)
Sep 19, 2008 0.4908 0.4992 0.3788 0.4908 29,500 +0.06(+14.81%)
Sep 18, 2008 0.4275 0.4275 0.4065 0.4275 4,000 +0.03(+7.33%)
Sep 17, 2008 0.3983 0.3983 0.3983 0.3983 2,000 +0.02(+5.23%)
Sep 16, 2008 0.3785 0.3785 0.3785 0 +0.00(+0.00%)
Sep 15, 2008 0.3785 0.4253 0.3785 0.3785 3,000 -0.05(-11.75%)
Sep 12, 2008 0.4289 0.4289 0.4289 0.4289 3,500 +0.04(+9.97%)
Sep 11, 2008 0.3900 0.3936 0.3664 0.3900 14,000 -0.03(-6.70%)
Sep 10, 2008 0.4180 0.4180 0.3990 0.4180 1,620 -0.16(-27.53%)
Sep 09, 2008 0.5768 0.5768 0.5477 0.5768 4,000 -0.05(-7.68%)
Sep 08, 2008 0.6248 0.6248 0.6248 0.6248 2,500 +0.05(+8.34%)
Sep 05, 2008 0.5767 0.6625 0.5579 0.5767 4,000 -0.18(-23.30%)
Sep 03, 2008 0.7519 0.7519 0.7519 0 +0.00(+0.00%)
Sep 02, 2008 0.7519 0.7519 0.7519 0.7519 500 +0.03(+4.31%)
Aug 29, 2008 0.7208 0.7208 0.7208 0 +0.00(+0.00%)
Aug 28, 2008 0.7003 0.8075 0.7208 0.7208 1,000 +0.02(+2.93%)
Aug 27, 2008 0.7003 0.7309 0.7003 0.7003 1,600 -0.05(-6.63%)
Aug 26, 2008 0.7500 0.7500 0.7500 0.7500 500 -0.02(-2.28%)
Aug 25, 2008 0.7675 0.7675 0.7675 0.7675 1,000 -0.04(-5.07%)
Aug 22, 2008 0.8085 0.8085 0.8085 0 +0.00(+0.00%)
Aug 21, 2008 0.8085 0.8475 0.8085 0.8085 700 -0.02(-2.59%)
Aug 19, 2008 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 18, 2008 0.8300 0.8300 0.7800 0.8300 6,500 +0.03(+4.21%)
Aug 15, 2008 0.7965 0.7965 0.7965 0.7965 2,000 +0.00(+0.10%)
Aug 13, 2008 0.7957 0.7957 0.7957 0 +0.00(+0.00%)
Aug 12, 2008 0.7909 0.7958 0.7946 0.7957 9,000 +0.00(+0.61%)
Aug 11, 2008 0.7909 0.7909 0.7909 0.7909 1,000 -0.04(-4.53%)
Aug 08, 2008 0.8284 0.8370 0.8284 0.8284 3,500 -0.03(-3.45%)
Aug 07, 2008 0.8580 0.8580 0.8580 0.8580 0 +0.00(+0.00%)
Aug 06, 2008 0.8580 0.8580 0.8580 0.8580 0 +0.00(+0.00%)
Aug 05, 2008 0.8580 0.8900 0.8580 0.8580 6,745 -0.08(-9.01%)
Aug 04, 2008 0.9430 0.9430 0.9430 0.9430 0 +0.00(+0.00%)
Aug 01, 2008 0.9430 0.9430 0.9430 0.9430 0 +0.00(+0.00%)
Jul 31, 2008 0.9500 0.9430 0.9430 0.9430 2,500 -0.01(-0.74%)
Jul 30, 2008 0.9500 0.9500 0.9445 0.9500 2,400 +0.02(+1.70%)
Jul 29, 2008 0.9341 0.9341 0.9341 0.9341 0 +0.00(+0.00%)
Jul 28, 2008 0.9341 0.9341 0.9341 0.9341 500 +0.00(+0.24%)
Jul 25, 2008 0.9319 0.9319 0.9200 0.9319 1,500 -0.00(-0.34%)
Jul 24, 2008 0.9351 0.9351 0.9351 0.9351 0 +0.00(+0.00%)
Jul 23, 2008 0.9351 0.9351 0.9351 0.9351 500 -0.05(-5.10%)
Jul 22, 2008 0.9854 1.048 0.9854 0.9854 5,000 -0.06(-6.04%)
Jul 21, 2008 0.9083 1.049 0.9830 1.049 3,000 +0.14(+15.46%)
Jul 18, 2008 0.9083 0.9395 0.9083 0.9083 2,900 -0.17(-15.87%)
Jul 17, 2008 0.9900 1.080 1.080 1.080 400 +0.09(+9.06%)
Jul 16, 2008 0.9900 0.9960 0.9900 0.9900 9,000 -0.04(-4.28%)
Jul 15, 2008 1.034 1.034 1.034 1.034 1,000 +0.05(+5.10%)
Jul 14, 2008 0.9841 1.034 0.9841 0.9841 1,000 +0.04(+4.01%)
Jul 11, 2008 0.9462 0.9462 0.9462 0.9462 0 +0.00(+0.00%)
Jul 10, 2008 0.9462 1.036 0.9462 0.9462 5,000 -0.16(-14.55%)
Jul 09, 2008 1.107 1.107 1.096 1.107 8,500 -0.00(-0.33%)
Jul 08, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jul 07, 2008 1.111 1.111 1.026 1.111 9,700 +0.02(+1.93%)
Jul 04, 2008 1.090 1.090 1.090 1.090 500 +0.00(+0.00%)
Jul 03, 2008 1.090 1.090 1.090 1.090 500 -0.04(-3.20%)
Jul 02, 2008 1.126 1.158 1.063 1.126 11,200 +0.03(+2.35%)
Jul 01, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2008 1.100 1.130 1.100 1.100 1,918 -0.01(-0.95%)
Jun 27, 2008 1.111 1.111 1.111 1.111 1,000 -0.03(-2.53%)
Jun 26, 2008 1.139 1.139 1.117 1.139 11,000 +0.09(+8.73%)
Jun 25, 2008 1.048 1.048 1.048 1.048 2,500 -0.07(-6.35%)
Jun 24, 2008 1.119 1.119 1.119 1.119 10,000 +0.02(+1.97%)
Jun 23, 2008 1.130 1.150 1.091 1.097 5,000 -0.03(-2.88%)
Jun 20, 2008 1.130 1.130 1.130 1.130 1,000 -0.03(-2.16%)
Jun 19, 2008 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Jun 18, 2008 1.155 1.198 1.155 1.155 14,900 +0.05(+4.95%)
Jun 17, 2008 1.101 1.101 1.088 1.101 900 -0.04(-3.68%)
Jun 16, 2008 1.143 1.317 1.143 1.143 23,000 +0.00(+0.42%)
Jun 13, 2008 1.138 1.138 1.138 1.138 3,000 +0.12(+12.03%)
Jun 12, 2008 1.016 1.016 1.016 1.016 500 +0.14(+16.15%)
Jun 11, 2008 0.8743 0.8743 0.8743 0.8743 0 +0.00(+0.00%)
Jun 10, 2008 0.8743 0.8945 0.8743 0.8743 7,000 -0.06(-6.87%)
Jun 09, 2008 0.9388 0.9388 0.9388 0.9388 0 +0.00(+0.00%)
Jun 06, 2008 0.9388 0.9388 0.9388 0.9388 1,000 +0.04(+4.78%)
Jun 05, 2008 0.8960 0.8970 0.8960 0.8960 3,300 +0.00(+0.40%)
Jun 04, 2008 0.8924 0.8924 0.8924 0.8924 2,000 -0.07(-6.90%)
Jun 03, 2008 0.9585 0.9585 0.9585 0.9585 1,000 -0.02(-1.78%)
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.