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

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
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 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.