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

Riverside Resources Inc (OP: RVSDF )

0.1176 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, May 28, 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, 2018 0.2100 0.2100 0.2100 0.2100 100 -0.01(-2.33%)
May 29, 2018 0.2150 0.2150 0.2150 0 +0.00(+2.34%)
May 25, 2018 0.2101 0.2101 0.2101 0 -0.00(-0.61%)
May 24, 2018 0.2099 0.2114 0.2000 0.2114 21,231 +0.00(+0.67%)
May 22, 2018 0.2100 0.2100 0.2100 0 +0.05(+31.25%)
May 21, 2018 0.1600 0.1600 0.1600 0.1600 2,000 -0.05(-23.44%)
May 18, 2018 0.2090 0.2090 0.2090 0.2090 500 +0.01(+4.50%)
May 17, 2018 0.2160 0.2160 0.2000 0.2000 9,600 -0.00(-0.65%)
May 16, 2018 0.2000 0.2013 0.2000 0.2013 10,500 -0.01(-5.40%)
May 14, 2018 0.2128 0.2128 0.2128 0 -0.00(-1.98%)
May 11, 2018 0.2000 0.2171 0.2000 0.2171 48,000 +0.02(+12.49%)
May 10, 2018 0.1930 0.1930 0.1930 0.1930 3,333 +0.00(+2.12%)
May 08, 2018 0.1890 0.1890 0.1890 0 -0.00(-0.53%)
May 07, 2018 0.1900 0.1900 0.1900 0.1900 8,600 -0.01(-5.52%)
May 04, 2018 0.2011 0.2011 0.2011 0.2011 206 +0.01(+3.13%)
May 03, 2018 0.1888 0.1950 0.1888 0.1950 9,225 +0.01(+2.63%)
May 01, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.42%)
Apr 30, 2018 0.1800 0.1892 0.1800 0.1892 2,600 +0.01(+4.53%)
Apr 27, 2018 0.1846 0.1846 0.1810 0.1810 15,000 -0.00(-1.79%)
Apr 26, 2018 0.1950 0.2000 0.1804 0.1843 73,206 -0.01(-5.49%)
Apr 25, 2018 0.1950 0.1950 0.1950 0.1950 6,000 -0.00(-2.16%)
Apr 23, 2018 0.1993 0.1993 0.1993 0 -0.00(-1.82%)
Apr 20, 2018 0.2030 0.2030 0.2030 0.2030 500 -0.01(-4.34%)
Apr 19, 2018 0.2122 0.2122 0.2122 0.2122 5,000 +0.00(+1.39%)
Apr 17, 2018 0.2093 0.2093 0.2093 0 +0.01(+4.23%)
Apr 16, 2018 0.1900 0.2048 0.1900 0.2008 65,350 +0.02(+8.83%)
Apr 13, 2018 0.1890 0.1900 0.1845 0.1845 15,650 -0.01(-2.89%)
Apr 12, 2018 0.1800 0.1900 0.1800 0.1900 44,500 +0.01(+6.15%)
Apr 11, 2018 0.1765 0.1790 0.1765 0.1790 12,100 -0.00(-2.19%)
Apr 10, 2018 0.1800 0.1830 0.1800 0.1830 25,000 +0.01(+2.81%)
Apr 09, 2018 0.1791 0.1900 0.1720 0.1780 32,100 -0.01(-2.73%)
Apr 06, 2018 0.1969 0.1977 0.1830 0.1830 37,000 +0.00(+0.33%)
Apr 04, 2018 0.1824 0.1824 0.1824 0 -0.00(-1.94%)
Apr 03, 2018 0.1900 0.1900 0.1860 0.1860 6,500 -0.00(-1.59%)
Apr 02, 2018 0.1876 0.1890 0.1876 0.1890 11,500 +0.00(+0.32%)
Mar 29, 2018 0.1884 0.1884 0.1884 0 +0.01(+2.95%)
Mar 27, 2018 0.1830 0.1830 0.1830 0 -0.01(-6.73%)
Mar 26, 2018 0.1801 0.1962 0.1801 0.1962 7,800 +0.01(+7.21%)
Mar 23, 2018 0.1830 0.1830 0.1830 0.1830 2,000 -0.01(-6.15%)
Mar 22, 2018 0.1956 0.1956 0.1950 0.1950 32,000 -0.00(-2.32%)
Mar 21, 2018 0.1900 0.1996 0.1812 0.1996 63,013 +0.01(+5.07%)
Mar 20, 2018 0.1893 0.1900 0.1893 0.1900 24,000 +0.02(+11.76%)
Mar 19, 2018 0.1778 0.1947 0.1700 0.1700 47,700 -0.01(-5.03%)
Mar 16, 2018 0.1790 0.1900 0.1776 0.1790 18,000 -0.02(-8.49%)
Mar 13, 2018 0.1956 0.1956 0.1956 0 +0.02(+9.89%)
Mar 12, 2018 0.1730 0.1780 0.1730 0.1780 23,000 -0.00(-1.87%)
Mar 09, 2018 0.1925 0.1925 0.1814 0.1814 9,800 -0.01(-4.02%)
Mar 08, 2018 0.1822 0.1900 0.1800 0.1890 34,900 +0.01(+7.69%)
Mar 07, 2018 0.1755 0.1755 0.1755 0.1755 500 -0.02(-10.91%)
Mar 06, 2018 0.1970 0.1970 0.1970 0.1970 10,000 +0.00(+0.15%)
Mar 01, 2018 0.1967 0.1967 0.1967 0 +0.02(+11.13%)
Feb 28, 2018 0.1790 0.1810 0.1770 0.1770 12,500 -0.01(-4.89%)
Feb 27, 2018 0.1990 0.1990 0.1861 0.1861 7,575 +0.00(+0.05%)
Feb 26, 2018 0.1995 0.1995 0.1860 0.1860 5,000 +0.01(+7.08%)
Feb 23, 2018 0.1950 0.1950 0.1681 0.1737 120,000 -0.03(-12.71%)
Feb 22, 2018 0.1990 0.1990 0.1990 0.1990 4,000 -0.00(-0.50%)
Feb 21, 2018 0.1990 0.2000 0.1955 0.2000 3,500 +0.00(+2.15%)
Feb 20, 2018 0.2073 0.2073 0.1958 0.1958 10,000 -0.01(-6.76%)
Feb 16, 2018 0.2100 0.2100 0.2100 0 +0.02(+12.78%)
Feb 15, 2018 0.2057 0.2087 0.1781 0.1862 163,290 -0.02(-11.04%)
Feb 14, 2018 0.2060 0.2240 0.2060 0.2093 35,500 -0.02(-6.98%)
Feb 13, 2018 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.40%)
Feb 12, 2018 0.2240 0.2241 0.2121 0.2241 17,000 +0.01(+5.66%)
Feb 09, 2018 0.2040 0.2241 0.2040 0.2121 9,500 +0.01(+2.46%)
Feb 08, 2018 0.2170 0.2170 0.2070 0.2070 25,500 -0.02(-7.96%)
Feb 07, 2018 0.2209 0.2249 0.2209 0.2249 10,000 +0.00(+1.76%)
Feb 05, 2018 0.2210 0.2210 0.2210 0 -0.01(-5.15%)
Feb 02, 2018 0.2370 0.2410 0.2270 0.2330 18,100 -0.00(-0.85%)
Feb 01, 2018 0.2350 0.2350 0.2350 0.2350 500 +0.01(+3.66%)
Jan 31, 2018 0.2380 0.2456 0.2191 0.2267 90,500 -0.01(-4.47%)
Jan 30, 2018 0.2260 0.2373 0.2260 0.2373 30,000 +0.01(+5.00%)
Jan 29, 2018 0.2281 0.2300 0.2100 0.2260 196,000 -0.02(-8.50%)
Jan 26, 2018 0.2470 0.2470 0.2390 0.2470 21,000 +0.01(+2.92%)
Jan 25, 2018 0.2430 0.2460 0.2368 0.2400 21,000 +0.00(+2.04%)
Jan 24, 2018 0.2421 0.2451 0.2328 0.2352 42,885 -0.00(-1.67%)
Jan 23, 2018 0.2387 0.2472 0.2387 0.2392 14,340 -0.02(-7.64%)
Jan 22, 2018 0.2590 0.2590 0.2590 0.2590 7,000 +0.00(+0.35%)
Jan 19, 2018 0.2462 0.2600 0.2370 0.2581 21,700 -0.00(-0.35%)
Jan 18, 2018 0.2590 0.2590 0.2590 0.2590 8,500 -0.00(-0.77%)
Jan 17, 2018 0.2680 0.2680 0.2570 0.2610 24,100 -0.01(-2.97%)
Jan 16, 2018 0.2610 0.2721 0.2556 0.2690 51,610 +0.00(+0.37%)
Jan 12, 2018 0.2680 0.2680 0.2680 0 +0.03(+13.56%)
Jan 11, 2018 0.2411 0.2443 0.2320 0.2360 23,290 -0.01(-5.60%)
Jan 10, 2018 0.2490 0.2500 0.2450 0.2500 3,300 +0.00(+0.00%)
Jan 09, 2018 0.2500 0.2500 0.2500 0.2500 1,050 -0.00(-0.60%)
Jan 08, 2018 0.2486 0.2515 0.2486 0.2515 2,100 -0.01(-4.01%)
Jan 05, 2018 0.2460 0.2620 0.2460 0.2620 12,600 +0.01(+4.80%)
Jan 04, 2018 0.2576 0.2576 0.2498 0.2500 20,000 -0.02(-8.76%)
Jan 03, 2018 0.2652 0.2740 0.2652 0.2740 26,750 -0.01(-2.84%)
Jan 02, 2018 0.2720 0.2820 0.2720 0.2820 6,335 +0.00(+0.36%)
Dec 29, 2017 0.2810 0.2810 0.2810 0 +0.06(+27.73%)
Dec 28, 2017 0.2461 0.2570 0.2200 0.2200 33,472 -0.02(-9.43%)
Dec 27, 2017 0.2516 0.2531 0.2429 0.2429 75,050 -0.01(-3.61%)
Dec 22, 2017 0.2520 0.2520 0.2520 0 -0.01(-2.33%)
Dec 21, 2017 0.2680 0.2680 0.2500 0.2580 9,700 -0.01(-3.73%)
Dec 20, 2017 0.2600 0.2680 0.2600 0.2680 51,001 +0.03(+12.84%)
Dec 19, 2017 0.2346 0.2375 0.2346 0.2375 3,500 +0.01(+4.17%)
Dec 18, 2017 0.2280 0.2280 0.2280 0.2280 10,000 -0.00(-0.31%)
Dec 15, 2017 0.2287 0.2287 0.2287 0.2287 3,500 +0.00(+0.53%)
Dec 14, 2017 0.2275 0.2275 0.2275 0.2275 3,500 -0.00(-1.52%)
Dec 13, 2017 0.2684 0.2770 0.2300 0.2310 150,999 -0.04(-13.48%)
Dec 12, 2017 0.2300 0.2670 0.2290 0.2670 119,141 +0.04(+16.09%)
Dec 11, 2017 0.2260 0.2300 0.2260 0.2300 13,999 +0.01(+4.55%)
Dec 07, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.50%)
Dec 06, 2017 0.2170 0.2195 0.2100 0.2189 39,000 +0.00(+0.09%)
Dec 05, 2017 0.2188 0.2188 0.2186 0.2187 57,500 +0.00(+0.05%)
Dec 04, 2017 0.2189 0.2200 0.2145 0.2186 81,500 +0.01(+3.31%)
Dec 01, 2017 0.2182 0.2182 0.2116 0.2116 1,857 -0.02(-9.77%)
Nov 30, 2017 0.2260 0.2345 0.2100 0.2345 28,500 +0.01(+5.16%)
Nov 28, 2017 0.2230 0.2230 0.2230 0 +0.00(+0.54%)
Nov 27, 2017 0.2218 0.2218 0.2218 0.2218 500 -0.00(-0.22%)
Nov 24, 2017 0.2210 0.2274 0.2170 0.2223 42,050 -0.00(-0.36%)
Nov 22, 2017 0.2300 0.2310 0.2219 0.2231 77,347 +0.00(+0.95%)
Nov 21, 2017 0.2220 0.2260 0.2160 0.2210 58,650 +0.01(+3.03%)
Nov 20, 2017 0.2120 0.2208 0.2120 0.2145 12,780 -0.01(-3.12%)
Nov 17, 2017 0.2207 0.2214 0.2207 0.2214 7,000 +0.01(+6.44%)
Nov 16, 2017 0.2260 0.2290 0.2066 0.2080 172,500 -0.00(-0.95%)
Nov 15, 2017 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.90%)
Nov 14, 2017 0.1960 0.1983 0.1960 0.1983 12,480 +0.00(+0.66%)
Nov 13, 2017 0.2140 0.2140 0.1970 0.1970 61,500 -0.02(-7.94%)
Nov 10, 2017 0.2010 0.2140 0.2010 0.2140 15,150 +0.01(+3.53%)
Nov 09, 2017 0.2067 0.2067 0.2067 0.2067 1,391 -0.01(-6.47%)
Nov 08, 2017 0.2210 0.2210 0.2210 0.2210 11,500 +0.02(+7.28%)
Nov 07, 2017 0.2092 0.2092 0.2060 0.2060 4,300 -0.02(-6.79%)
Nov 06, 2017 0.2219 0.2250 0.2210 0.2210 44,000 +0.00(+0.45%)
Nov 03, 2017 0.2119 0.2200 0.2069 0.2200 3,700 +0.01(+3.09%)
Nov 01, 2017 0.2134 0.2134 0.2134 0 +0.01(+6.70%)
Oct 31, 2017 0.2076 0.2076 0.2000 0.2000 3,800 -0.00(-0.25%)
Oct 30, 2017 0.2005 0.2005 0.2005 0.2005 1,500 +0.00(+0.20%)
Oct 27, 2017 0.2000 0.2038 0.2000 0.2001 14,190 -0.01(-4.26%)
Oct 26, 2017 0.2100 0.2103 0.2050 0.2090 33,000 -0.00(-0.48%)
Oct 25, 2017 0.2108 0.2108 0.2100 0.2100 37,500 -0.02(-8.62%)
Oct 24, 2017 0.2280 0.2298 0.2280 0.2298 6,000 +0.00(+0.79%)
Oct 23, 2017 0.2280 0.2280 0.2280 0.2280 2,700 -0.01(-4.80%)
Oct 20, 2017 0.2359 0.2478 0.2359 0.2395 21,100 +0.00(+0.13%)
Oct 19, 2017 0.2464 0.2464 0.2392 0.2392 31,500 -0.01(-5.08%)
Oct 18, 2017 0.2510 0.2520 0.2349 0.2520 21,000 +0.01(+5.75%)
Oct 17, 2017 0.2300 0.2488 0.2300 0.2383 37,150 +0.00(+0.97%)
Oct 16, 2017 0.2315 0.2460 0.2280 0.2360 38,200 -0.01(-4.18%)
Oct 13, 2017 0.2390 0.2463 0.2314 0.2463 154,000 +0.00(+1.44%)
Oct 12, 2017 0.2504 0.2504 0.2367 0.2428 12,050 +0.00(+1.68%)
Oct 11, 2017 0.2462 0.2500 0.2388 0.2388 61,000 -0.02(-7.48%)
Oct 10, 2017 0.2450 0.2581 0.2450 0.2581 2,000 +0.00(+0.47%)
Oct 06, 2017 0.2569 0.2569 0.2569 0 +0.01(+4.43%)
Oct 05, 2017 0.2471 0.2471 0.2460 0.2460 11,400 -0.01(-5.38%)
Oct 04, 2017 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.58%)
Sep 29, 2017 0.2585 0.2585 0.2585 0 +0.00(+1.94%)
Sep 27, 2017 0.2536 0.2536 0.2536 0 -0.00(-1.40%)
Sep 26, 2017 0.2600 0.2600 0.2452 0.2572 3,500 +0.01(+2.88%)
Sep 22, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 21, 2017 0.2480 0.2500 0.2480 0.2500 18,000 -0.01(-3.85%)
Sep 20, 2017 0.2490 0.2700 0.2490 0.2600 29,370 +0.00(+0.78%)
Sep 19, 2017 0.2718 0.2800 0.2475 0.2580 134,780 -0.01(-4.41%)
Sep 18, 2017 0.2860 0.2860 0.2626 0.2699 89,771 -0.02(-6.25%)
Sep 15, 2017 0.2780 0.2879 0.2610 0.2879 85,200 -0.00(-0.03%)
Sep 14, 2017 0.2880 0.2880 0.2880 0.2880 1,755 +0.00(+1.09%)
Sep 13, 2017 0.2770 0.2849 0.2642 0.2849 79,500 +0.00(+0.25%)
Sep 12, 2017 0.2830 0.2930 0.2486 0.2842 142,066 +0.01(+2.08%)
Sep 11, 2017 0.2763 0.2784 0.2763 0.2784 20,420 +0.00(+0.29%)
Sep 07, 2017 0.2776 0.2776 0.2776 0 +0.00(+0.43%)
Sep 06, 2017 0.2760 0.2764 0.2760 0.2764 32,500 +0.00(+1.39%)
Sep 05, 2017 0.2820 0.2820 0.2726 0.2726 58,000 -0.00(-0.87%)
Sep 01, 2017 0.2800 0.2800 0.2790 0.2750 4,656 -0.01(-1.79%)
Aug 31, 2017 0.2800 0.2800 0.2800 0.2800 4,000 -0.00(-1.55%)
Aug 30, 2017 0.2850 0.2850 0.2766 0.2844 17,571 -0.01(-4.44%)
Aug 28, 2017 0.2976 0.2976 0.2976 0 +0.00(+0.88%)
Aug 25, 2017 0.2880 0.2950 0.2880 0.2950 12,000 -0.01(-2.03%)
Aug 24, 2017 0.2933 0.3012 0.2933 0.3011 20,500 +0.00(+0.37%)
Aug 23, 2017 0.3096 0.3096 0.3000 0.3000 9,400 -0.00(-1.48%)
Aug 22, 2017 0.2900 0.3045 0.2900 0.3045 2,798 +0.01(+4.64%)
Aug 18, 2017 0.2910 0.2910 0.2910 0 +0.01(+2.83%)
Aug 17, 2017 0.2900 0.2900 0.2830 0.2830 7,500 -0.01(-2.43%)
Aug 16, 2017 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+2.67%)
Aug 15, 2017 0.2900 0.2900 0.2800 0.2825 6,900 -0.01(-2.59%)
Aug 14, 2017 0.2788 0.2900 0.2788 0.2900 28,500 +0.01(+3.57%)
Aug 11, 2017 0.2800 0.2800 0.2750 0.2800 9,500 +0.01(+2.30%)
Aug 10, 2017 0.2700 0.2737 0.2660 0.2737 11,950 -0.02(-7.63%)
Aug 09, 2017 0.2980 0.3000 0.2924 0.2963 10,450 +0.02(+6.47%)
Aug 08, 2017 0.2830 0.2830 0.2780 0.2783 3,600 +0.00(+0.72%)
Aug 03, 2017 0.2763 0.2763 0.2763 0 +0.01(+2.33%)
Aug 02, 2017 0.2700 0.2700 0.2700 0.2700 2,000 -0.00(-0.81%)
Aug 01, 2017 0.2733 0.2733 0.2692 0.2722 35,000 -0.00(-0.91%)
Jul 31, 2017 0.2747 0.2747 0.2747 0.2747 1,000 -0.01(-4.62%)
Jul 28, 2017 0.2801 0.2880 0.2770 0.2880 12,750 +0.01(+2.13%)
Jul 27, 2017 0.2820 0.2820 0.2820 0.2820 8,500 -0.01(-2.66%)
Jul 26, 2017 0.2897 0.2897 0.2897 0.2897 10,000 -0.01(-2.46%)
Jul 25, 2017 0.2870 0.3070 0.2870 0.2970 45,477 +0.03(+10.00%)
Jul 24, 2017 0.2680 0.2700 0.2680 0.2700 8,030 -0.01(-3.91%)
Jul 20, 2017 0.2810 0.2810 0.2810 0 +0.03(+10.20%)
Jul 19, 2017 0.2700 0.2700 0.2550 0.2550 27,600 -0.01(-4.99%)
Jul 18, 2017 0.2560 0.2685 0.2560 0.2684 13,000 -0.00(-0.96%)
Jul 17, 2017 0.2710 0.2710 0.2710 0.2710 21,160 -0.01(-3.97%)
Jul 14, 2017 0.2822 0.2822 0.2822 0.2822 1,700 -0.00(-0.98%)
Jul 13, 2017 0.2810 0.2850 0.2810 0.2850 16,279 +0.01(+5.56%)
Jul 12, 2017 0.2616 0.2700 0.2536 0.2700 4,000 +0.02(+8.87%)
Jul 11, 2017 0.2649 0.2700 0.2480 0.2480 32,250 -0.01(-4.62%)
Jul 10, 2017 0.2540 0.2620 0.2508 0.2600 23,163 -0.01(-2.99%)
Jul 07, 2017 0.2680 0.2680 0.2680 0.2680 7,400 -0.02(-5.63%)
Jul 06, 2017 0.2630 0.2878 0.2630 0.2840 50,000 +0.03(+11.81%)
Jul 05, 2017 0.2520 0.2640 0.2520 0.2540 15,400 -0.00(-0.31%)
Jul 03, 2017 0.2548 0.2548 0.2548 0.2548 0 +0.00(+0.02%)
Jun 30, 2017 0.2547 0.2547 0.2547 0 -0.00(-0.22%)
Jun 29, 2017 0.2540 0.2553 0.2540 0.2553 8,520 +0.01(+2.53%)
Jun 28, 2017 0.2650 0.2650 0.2490 0.2490 36,000 -0.04(-13.24%)
Jun 27, 2017 0.2870 0.2870 0.2870 0.2870 600 +0.02(+6.69%)
Jun 26, 2017 0.2690 0.2690 0.2690 0.2690 6,500 -0.01(-4.61%)
Jun 23, 2017 0.2536 0.2780 0.2500 0.2820 10,301 +0.03(+12.26%)
Jun 22, 2017 0.2533 0.2550 0.2512 0.2512 69,828 +0.01(+2.20%)
Jun 21, 2017 0.2450 0.2553 0.2400 0.2458 52,700 -0.01(-3.23%)
Jun 20, 2017 0.2670 0.2670 0.2410 0.2540 105,400 -0.02(-8.47%)
Jun 19, 2017 0.3034 0.3034 0.2703 0.2775 23,900 -0.02(-7.72%)
Jun 16, 2017 0.3010 0.3080 0.3003 0.3007 17,000 +0.01(+1.73%)
Jun 15, 2017 0.3080 0.3080 0.2956 0.2956 39,000 -0.02(-6.75%)
Jun 14, 2017 0.3150 0.3192 0.3150 0.3170 7,000 -0.00(-0.69%)
Jun 13, 2017 0.3305 0.3305 0.3192 0.3192 5,500 -0.01(-3.86%)
Jun 12, 2017 0.3300 0.3320 0.3176 0.3320 12,780 +0.02(+5.87%)
Jun 09, 2017 0.3182 0.3300 0.3136 0.3136 7,909 -0.01(-3.09%)
Jun 07, 2017 0.3236 0.3236 0.3236 0 -0.01(-4.26%)
Jun 06, 2017 0.3325 0.3397 0.3215 0.3380 20,750 +0.00(+0.60%)
Jun 05, 2017 0.3360 0.3360 0.3360 0.3360 1,700 +0.00(+0.18%)
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.