Quantcast
RIVE

Historical Stock Prices

$11.01
*  
0.8698
7.32%
Get RIVE Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RIVE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 12.4499 12.4499 10.9 11.01 6,828
01/17/2019 11.8798 11.8798 11.8798 11.8798 287
01/16/2019 11.05 11.05 11.05 11.05 00
01/15/2019 10.9027 11.05 10.9027 11.05 1,997
01/14/2019 11 11.6 11 11.05 2,225
01/11/2019 11 11.55 11 11.55 1,621
01/10/2019 11.36 11.36 11.36 11.36 00
01/09/2019 11 11.36 11 11.36 2,104
01/08/2019 11.2 11.2 11.2 11.2 00
01/07/2019 11.2 11.2 11.2 11.2 00
01/04/2019 11.02 11.2 10.6 11.2 6,211
01/03/2019 10.9 10.9 10.9 10.9 00
01/02/2019 10.9 10.9 10.9 10.9 00
12/31/2018 10.77 10.9 10.77 10.9 10,949
12/28/2018 11 11.033 10.7702 10.7702 1,538
12/27/2018 10.7 10.7 10.7 10.7 842
12/26/2018 10.7 10.8761 10.7 10.8761 388
12/24/2018 10.71 10.71 10.31 10.5 1,936
12/21/2018 11.9155 11.9155 10.11 10.11 1,226
12/20/2018 11.95 13 11.95 11.975 3,360
12/19/2018 12.5 12.5 12.5 12.5 00
12/18/2018 12.5 12.5 12.46 12.5 1,786
12/17/2018 12.3 12.6836 12.3 12.6 1,855
12/14/2018 12.8 13.45 12.5 13.45 856
12/13/2018 12.6 12.6 12.6 12.6 00
12/12/2018 12.65 12.65 12.5 12.6 1,938
12/11/2018 12.85 12.85 12.6001 12.6001 500
12/10/2018 12.93 12.93 12.93 12.93 1,095
12/07/2018 12.88 12.968 12.88 12.88 2,267
12/06/2018 12.85 12.85 12.85 12.85 00
12/04/2018 13.1357 13.1357 12.85 12.85 2,243
12/03/2018 12.82 13.3 12.82 13.3 2,940
11/30/2018 13.3 13.35 13.3 13.35 1,319
11/29/2018 12.8 13.025 12.75 12.875 5,384
11/28/2018 12.76 12.81 12.76 12.81 1,938
11/27/2018 12.7601 12.9386 12.76 12.9166 1,443
11/26/2018 12.76 12.76 12.76 12.76 00
11/23/2018 12.96 12.96 12.65 12.76 2,107
11/21/2018 13.3499 13.3499 13.21 13.21 283
11/20/2018 13.2 13.2 12.96 12.96 1,335
11/19/2018 13.2 13.2 13.08 13.08 361
11/16/2018 13.4499 13.4499 13.4499 13.4499 00
11/15/2018 13.3852 13.4499 13.3852 13.4499 2,065
11/14/2018 12.91 12.91 12.91 12.91 00
11/13/2018 12.91 12.91 12.91 12.91 00
11/12/2018 12.91 12.91 12.91 12.91 00
11/09/2018 12.91 12.91 12.91 12.91 00
11/08/2018 12.91 12.91 12.91 12.91 00
11/07/2018 12.91 12.91 12.91 12.91 00
11/06/2018 12.91 12.91 12.91 12.91 228
11/05/2018 13.95 13.95 12.8715 12.8715 1,440
11/02/2018 12.56 13.96 12.25 13.96 2,476
11/01/2018 13.95 13.95 13.95 13.95 00
10/31/2018 13.95 13.95 12.84 13.95 3,171
10/30/2018 13.95 13.95 13.95 13.95 200
10/29/2018 13.21 13.21 13.2 13.2 1,648
10/26/2018 13.15 13.2 11.93 13.1 16,126
10/25/2018 13.25 13.2896 13.25 13.2896 419
10/24/2018 13.6 13.6 13.1 13.13 21,097
10/23/2018 13.5555 13.57 13.5555 13.56 5,489
10/22/2018 13.8 13.8 13.8 13.8 1,199
10/19/2018 13.8 13.8 13.8 13.8 00
10/18/2018 14.28 14.3 13.75 13.8 9,937
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio