RIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 36,720 |
May 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 58,600 |
May 08 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 875 |
May 07 2024 | 0.115 | -0.015 | -11.54% | 0.13 | 0.13 | 0.115 | 277,000 |
May 06 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.14 | 0.13 | 27,499 |
May 03 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.13 | 61,410 |
May 02 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.13 | 0.11 | 28,900 |
May 01 2024 | 0.115 | -0.025 | -17.86% | 0.14 | 0.14 | 0.115 | 38,170 |
Apr 30 2024 | 0.14 | 0.045 | 47.37% | 0.105 | 0.14 | 0.105 | 165,720 |
Apr 29 2024 | 0.095 | -0.015 | -13.64% | 0.105 | 0.105 | 0.095 | 4,674 |
Apr 26 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 2,010 |
Apr 25 2024 | 0.105 | 0.015 | 16.67% | 0.095 | 0.11 | 0.095 | 73,799 |
Apr 24 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 100 |
Apr 23 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 7,358 |
Apr 22 2024 | 0.09 | -0.01 | -10.00% | 0.09 | 0.09 | 0.09 | 26,426 |
Apr 19 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 5,500 |
Apr 18 2024 | 0.105 | 0.01 | 10.53% | 0.10 | 0.105 | 0.10 | 37,018 |
Apr 17 2024 | 0.095 | -0.005 | -5.00% | 0.09 | 0.095 | 0.09 | 19,532 |
Apr 16 2024 | 0.10 | 0.005 | 5.26% | 0.09 | 0.10 | 0.09 | 12,405 |
Apr 15 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 1,252 |
Apr 12 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 40,595 |
Apr 11 2024 | 0.09 | -0.015 | -14.29% | 0.09 | 0.09 | 0.09 | 1,000 |
Apr 10 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 7,950 |
Apr 09 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 8,650 |
Apr 08 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 11,200 |
Apr 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 440 |
Apr 04 2024 | 0.095 | 0.005 | 5.56% | 0.10 | 0.105 | 0.095 | 50,570 |
Apr 03 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 3,000 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 2,620 |
Apr 01 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
Mar 28 2024 | 0.09 | -0.01 | -10.00% | 0.095 | 0.095 | 0.09 | 3,440 |
Mar 27 2024 | 0.10 | 0.015 | 17.65% | 0.085 | 0.10 | 0.085 | 10,906 |
Mar 26 2024 | 0.085 | -0.01 | -10.53% | 0.095 | 0.095 | 0.085 | 61,033 |
Mar 25 2024 | 0.095 | -0.01 | -9.52% | 0.10 | 0.10 | 0.08 | 217,517 |
Mar 22 2024 | 0.105 | -0.01 | -8.70% | 0.115 | 0.115 | 0.095 | 239,395 |
Mar 21 2024 | 0.115 | 0.015 | 15.00% | 0.10 | 0.115 | 0.10 | 31,700 |
Mar 20 2024 | 0.10 | -0.01 | -9.09% | 0.10 | 0.10 | 0.10 | 2,101 |
Mar 19 2024 | 0.11 | 0.005 | 4.76% | 0.095 | 0.11 | 0.095 | 15,392 |
Mar 18 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 22,721 |
Mar 15 2024 | 0.10 | 0.01 | 11.11% | 0.095 | 0.10 | 0.095 | 3,200 |
Mar 14 2024 | 0.09 | -0.01 | -10.00% | 0.10 | 0.10 | 0.09 | 31,100 |
Mar 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 4,146 |
Mar 12 2024 | 0.10 | -0.01 | -9.09% | 0.10 | 0.10 | 0.10 | 278,750 |
Mar 11 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,554 |
Mar 08 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 7,150 |
Mar 07 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.115 | 0.10 | 377,432 |
Mar 06 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 334,833 |
Mar 05 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.115 | 0.105 | 6,850 |
Mar 04 2024 | 0.115 | -0.005 | -4.17% | 0.105 | 0.12 | 0.105 | 26,731 |
Mar 01 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 1,617 |
Feb 29 2024 | 0.125 | 0.005 | 4.17% | 0.11 | 0.125 | 0.11 | 8,151 |
Feb 28 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 0.11 | 4,692 |
Feb 27 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 0.11 | 13,038 |
Feb 26 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 5,000 |
Feb 23 2024 | 0.125 | 0.005 | 4.17% | 0.11 | 0.125 | 0.11 | 11,400 |
Feb 22 2024 | 0.12 | 0.005 | 4.35% | 0.105 | 0.12 | 0.105 | 18,750 |
Feb 21 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 13,800 |
Feb 20 2024 | 0.12 | -0.01 | -7.69% | 0.115 | 0.12 | 0.105 | 230,330 |
Feb 16 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.13 | 720 |
Feb 15 2024 | 0.12 | -0.01 | -7.69% | 0.115 | 0.15 | 0.115 | 23,565 |
Feb 14 2024 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 0.12 | 45,504 |
Feb 13 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 5,600 |