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

Riverview Financial Corp (NQ: RIVE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 11.53 11.53 11.53 11.53 204 +0.05(+0.43%)
Nov 27, 2019 11.46 11.56 11.45 11.48 5,428 +0.00(+0.00%)
Nov 26, 2019 11.56 11.66 11.48 11.48 3,503 -0.23(-2.00%)
Nov 25, 2019 11.56 11.72 11.46 11.72 5,348 +0.05(+0.42%)
Nov 22, 2019 11.71 11.71 11.54 11.67 1,126 +0.08(+0.67%)
Nov 21, 2019 11.70 11.70 11.40 11.59 4,767 +0.20(+1.71%)
Nov 20, 2019 11.33 11.70 11.33 11.39 12,789 -0.21(-1.85%)
Nov 19, 2019 11.42 11.62 11.42 11.61 12,939 +0.09(+0.76%)
Nov 18, 2019 11.46 11.52 11.44 11.52 7,411 +0.20(+1.72%)
Nov 15, 2019 11.24 11.39 11.24 11.32 1,638 +0.00(+0.00%)
Nov 13, 2019 11.32 11.32 11.32 0 +0.00(+0.00%)
Nov 12, 2019 11.26 11.40 11.23 11.32 18,191 +0.12(+1.05%)
Nov 11, 2019 11.23 11.34 11.21 11.21 4,194 -0.04(-0.35%)
Nov 08, 2019 11.23 11.29 11.21 11.25 2,458 -0.21(-1.87%)
Nov 07, 2019 11.46 11.46 11.46 70 +0.00(+0.00%)
Nov 06, 2019 11.46 11.46 11.46 2 +0.00(+0.00%)
Nov 05, 2019 11.32 11.50 11.32 11.46 1,617 +0.47(+4.26%)
Nov 04, 2019 10.74 11.52 10.74 10.99 2,639 -0.70(-6.01%)
Nov 01, 2019 10.99 11.70 10.26 11.70 8,706 +0.49(+4.36%)
Oct 31, 2019 11.21 11.21 11.21 91 +0.00(+0.00%)
Oct 30, 2019 11.05 11.21 11.04 11.21 6,363 +0.08(+0.70%)
Oct 29, 2019 11.13 11.13 11.13 11.13 408 -0.10(-0.87%)
Oct 28, 2019 11.37 11.37 11.08 11.23 21,505 -0.19(-1.63%)
Oct 25, 2019 11.00 11.42 11.00 11.41 68,422 +0.14(+1.21%)
Oct 24, 2019 11.09 11.28 11.08 11.28 4,628 +0.44(+4.05%)
Oct 23, 2019 10.17 10.84 9.909 10.84 8,752 -0.29(-2.63%)
Oct 22, 2019 11.23 11.23 10.98 11.13 38,029 +0.05(+0.44%)
Oct 21, 2019 11.04 11.11 11.04 11.08 13,174 -0.62(-5.34%)
Oct 18, 2019 10.98 11.71 10.98 11.71 10,345 +0.72(+6.58%)
Oct 17, 2019 11.23 11.23 10.98 10.98 9,616 +0.00(+0.00%)
Oct 16, 2019 11.38 11.62 10.93 10.98 14,048 -0.22(-2.00%)
Oct 15, 2019 10.98 11.64 10.98 11.21 2,548 +0.25(+2.32%)
Oct 14, 2019 10.97 10.97 10.95 10.95 493 -0.08(-0.72%)
Oct 11, 2019 10.94 11.13 10.91 11.03 1,843 -0.02(-0.17%)
Oct 10, 2019 11.38 11.71 11.05 11.05 997 -0.46(-3.99%)
Oct 09, 2019 10.92 11.71 10.92 11.51 4,639 +0.35(+3.15%)
Oct 08, 2019 10.98 11.16 10.98 11.16 749 +0.20(+1.87%)
Oct 07, 2019 11.15 11.18 10.95 10.95 5,751 -0.27(-2.44%)
Oct 04, 2019 11.05 11.23 10.13 11.23 2,560 +0.01(+0.09%)
Oct 03, 2019 10.96 11.22 10.94 11.22 1,262 +0.19(+1.68%)
Oct 02, 2019 11.03 11.04 11.03 11.03 1,448 -0.20(-1.74%)
Oct 01, 2019 10.80 11.32 10.80 11.23 10,073 -0.18(-1.54%)
Sep 30, 2019 11.39 11.40 11.12 11.40 2,547 +0.00(+0.00%)
Sep 27, 2019 11.40 11.40 11.40 11.40 1,024 +0.21(+1.92%)
Sep 26, 2019 11.17 11.19 11.17 11.19 2,455 -0.01(-0.09%)
Sep 25, 2019 10.93 11.39 10.93 11.20 13,652 +0.19(+1.68%)
Sep 24, 2019 11.01 11.01 11.01 17 +0.00(+0.00%)
Sep 23, 2019 10.86 11.23 10.74 11.01 35,936 +0.26(+2.45%)
Sep 20, 2019 11.05 11.39 10.14 10.75 133,874 -0.30(-2.74%)
Sep 19, 2019 11.13 11.23 10.99 11.05 31,403 -0.18(-1.57%)
Sep 18, 2019 10.97 11.23 10.96 11.23 17,990 +0.24(+2.22%)
Sep 17, 2019 11.01 11.01 10.84 10.98 25,607 -0.03(-0.27%)
Sep 16, 2019 10.76 11.10 10.76 11.01 42,791 -0.00(-0.01%)
Sep 13, 2019 10.98 11.12 10.91 11.01 49,575 +0.04(+0.41%)
Sep 12, 2019 10.99 10.99 10.77 10.97 39,065 +0.01(+0.09%)
Sep 11, 2019 10.52 11.07 10.44 10.96 56,265 +0.21(+1.99%)
Sep 10, 2019 10.18 11.10 10.18 10.75 28,429 +0.89(+9.05%)
Sep 09, 2019 10.07 10.22 9.853 9.853 16,434 -0.28(-2.78%)
Sep 06, 2019 9.737 10.13 9.737 10.13 1,237 +0.48(+4.92%)
Sep 05, 2019 9.795 9.834 9.659 9.659 5,617 -0.04(-0.40%)
Sep 04, 2019 9.989 9.989 9.698 9.698 9,075 -0.02(-0.20%)
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.