RVRA

Riviera Resources (QX) Historical Data

RVRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.23 0.00 0.0% 0.234 0.234 0.23 953
Nov 26 2020 0.23 0.00 +0.00% 0.232 0.238 0.222 0
Nov 25 2020 0.23 -0.002 -0.86% 0.232 0.238 0.222 244,280
Nov 24 2020 0.232 0.002 0.87% 0.229565 0.2349 0.229 130,354
Nov 23 2020 0.23 -0.00505 -2.15% 0.2326 0.2379 0.2271 263,020
Nov 20 2020 0.23505 0.00 +0.00% 0.2374 0.2374 0.23505 0
Nov 20 2020 0.23505 0.00245 1.05% 0.2374 0.2374 0.23505 6,352
Nov 19 2020 0.2326 0.00 +0.00% 0.2331 0.23876 0.2326 0
Nov 19 2020 0.2326 -0.0005 -0.21% 0.2331 0.23876 0.2326 77,969
Nov 18 2020 0.2331 -0.0168 -6.72% 0.2365 0.24545 0.233 74,358
Nov 17 2020 0.2499 0.0169 7.25% 0.2286 0.258 0.2286 123,422
Nov 16 2020 0.233 0.001 0.43% 0.2321 0.2398 0.22 351,399
Nov 13 2020 0.232 0.00 +0.00% 0.23 0.238 0.23 0
Nov 13 2020 0.232 -0.005 -2.11% 0.23 0.238 0.23 119,644
Nov 12 2020 0.237 -0.017 -6.69% 0.249 0.25 0.23 491,037
Nov 11 2020 0.254 -0.056 -18.06% 0.3085 0.313 0.252 1,174,965
Nov 10 2020 0.31 0.00 0.0% 0.3085 0.313 0.3075 55,300
Nov 09 2020 0.31 0.00 +0.00% 0.312 0.314 0.3075 0
Nov 09 2020 0.31 0.002 0.65% 0.312 0.314 0.3075 228,803
Nov 06 2020 0.308 -0.002 -0.65% 0.314 0.314 0.3055 52,142
Nov 05 2020 0.31 -0.0082 -2.58% 0.3182 0.3182 0.3075 137,534
Nov 04 2020 0.3182 0.01415 4.65% 0.31235 0.3197 0.305 62,742
Nov 03 2020 0.30405 0.00 +0.00% 0.304 0.3062 0.3001 0
Nov 03 2020 0.30405 -0.00095 -0.31% 0.304 0.3062 0.3001 235,039
Nov 02 2020 0.305 0.0005 0.16% 0.308 0.3199 0.304 80,400
Oct 30 2020 0.3045 0.00 +0.00% 0.30 0.308 0.30 0
Oct 30 2020 0.3045 -0.0015 -0.49% 0.30 0.308 0.30 379,973
Oct 29 2020 0.306 -1.34 -81.45% 0.32 0.3499 0.27 1,861,906
Oct 28 2020 1.65 0.00 +0.00% 1.60 1.65 1.52 0
Oct 28 2020 1.65 0.00 0.0% 1.60 1.65 1.52 273,237
Oct 27 2020 1.65 0.01 0.61% 1.64 1.66 1.63 410,663
Oct 26 2020 1.64 0.00 +0.00% 1.63 1.64 1.61 0
Oct 26 2020 1.64 0.01 0.92% 1.63 1.64 1.61 444,677
Oct 23 2020 1.625 0.01 0.93% 1.61 1.63 1.60 1,058,983
Oct 22 2020 1.61 0.00 +0.00% 1.62 1.62 1.60 0
Oct 22 2020 1.61 -0.01 -0.62% 1.62 1.62 1.60 1,276,355
Oct 21 2020 1.62 0.01 0.62% 1.60 1.62 1.59 687,420
Oct 20 2020 1.61 0.00 +0.00% 1.61 1.62 1.59 0
Oct 20 2020 1.61 0.00 0.0% 1.61 1.62 1.59 1,849,873
Oct 19 2020 1.61 0.05 3.21% 1.57 1.62 1.57 1,094,183
Oct 16 2020 1.56 0.00 +0.00% 1.59 1.59 1.53 0
Oct 16 2020 1.56 -0.02 -1.27% 1.59 1.59 1.53 8,391,365
Oct 15 2020 1.58 0.00 +0.00% 1.60 1.60 1.54 0
Oct 15 2020 1.58 0.04 2.6% 1.60 1.60 1.54 13,789,159
Oct 14 2020 1.54 0.03 1.99% 1.61 1.635 1.54 9,075,316
Oct 13 2020 1.51 0.00 +0.00% 1.85 1.90 1.48 0
Oct 13 2020 1.51 -0.41 -21.35% 1.85 1.90 1.48 9,520,165
Oct 12 2020 1.92 0.07 3.78% 1.86 1.95 1.86 90,395
Oct 09 2020 1.85 0.00 +0.00% 1.80 1.85 1.80 0
Oct 09 2020 1.85 0.06 3.35% 1.80 1.85 1.80 109,445
Oct 08 2020 1.79 0.00 0.0% 1.80 1.80 1.775 23,857
Oct 07 2020 1.79 0.02 1.13% 1.84 1.84 1.78 31,838
Oct 06 2020 1.77 0.02 1.43% 1.775 1.80 1.76 32,268
Oct 05 2020 1.745 -0.01 -0.29% 1.75 1.75 1.70 265,581
Oct 02 2020 1.75 0.00 +0.00% 1.75 1.75 1.74 0
Oct 02 2020 1.75 0.00 0.0% 1.75 1.75 1.74 107,173
Oct 01 2020 1.75 0.01 0.57% 1.75 1.75 1.74 56,273
Sep 30 2020 1.74 0.00 +0.00% 1.76 1.78 1.74 0
Sep 30 2020 1.74 -0.03 -1.69% 1.76 1.78 1.74 316,792
Sep 29 2020 1.77 -0.01 -0.56% 1.75 1.80 1.75 83,196
Sep 28 2020 1.78 0.00 +0.00% 1.79 1.80 1.78 0
Sep 28 2020 1.78 0.00 0.0% 1.79 1.80 1.78 21,429
Sep 25 2020 1.78 0.01 0.56% 1.79 1.79 1.77 13,855
Sep 24 2020 1.77 0.00 +0.00% 1.77 1.77 1.76 0
Sep 24 2020 1.77 0.00 0.0% 1.77 1.77 1.76 18,088
Sep 23 2020 1.77 -0.04 -2.21% 1.80 1.80 1.77 28,292
Sep 22 2020 1.81 0.00 +0.00% 1.79 1.85 1.77 0
Sep 22 2020 1.81 0.03 1.69% 1.79 1.85 1.77 154,210
Sep 21 2020 1.78 0.01 0.56% 1.75 1.81 1.75 50,306
Sep 18 2020 1.77 0.00 +0.00% 1.79 1.80 1.77 0
Sep 18 2020 1.77 -0.02 -1.12% 1.79 1.80 1.77 59,045
Sep 17 2020 1.79 0.01 0.56% 1.78 1.79 1.78 15,095
Sep 16 2020 1.78 0.01 0.56% 1.80 1.80 1.78 33,624
Sep 15 2020 1.77 0.00 +0.00% 1.78 1.79 1.77 0
Sep 15 2020 1.77 0.02 1.14% 1.78 1.79 1.77 21,070
Sep 14 2020 1.75 -0.03 -1.69% 1.79 1.79 1.75 197,191
Sep 11 2020 1.78 0.00 +0.00% 1.79 1.79 1.75 0
Sep 11 2020 1.78 0.02 1.14% 1.79 1.79 1.75 61,778
Sep 10 2020 1.76 -0.01 -0.56% 1.785 1.80 1.76 134,827
Sep 09 2020 1.77 0.00 +0.00% 1.77 1.77 1.75 0
Sep 09 2020 1.77 -0.01 -0.56% 1.77 1.77 1.75 55,705
Sep 08 2020 1.78 0.00 0.0% 1.80 1.80 1.77 36,307
Sep 07 2020 1.78 0.00 +0.00% 1.76 1.80 1.76 0
Sep 04 2020 1.78 0.00 +0.00% 1.76 1.80 1.76 0
Sep 04 2020 1.78 -0.02 -1.11% 1.76 1.80 1.76 26,705
Sep 03 2020 1.80 0.00 0.0% 1.78 1.82 1.775 113,959
Sep 02 2020 1.80 -0.01 -0.28% 1.80 1.81 1.77 22,514
Sep 01 2020 1.805 0.00 +0.00% 1.77 1.83 1.77 0
Sep 01 2020 1.805 0.04 2.27% 1.77 1.83 1.77 101,259
Aug 31 2020 1.765 0.02 1.44% 1.73 1.78 1.73 50,857
Your Recent History
USOTC
RVRA
Riviera Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201128 17:44:30