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 (%)
Feb 26, 2021 9.065 9.599 8.990 9.500 33,700 +0.48(+5.32%)
Feb 25, 2021 9.020 9.110 9.020 9.020 2,862 +0.01(+0.11%)
Feb 24, 2021 9.030 9.140 9.010 9.010 4,037 -0.03(-0.33%)
Feb 23, 2021 8.940 9.210 8.600 9.040 8,182 -0.09(-0.99%)
Feb 22, 2021 9.250 9.350 9.100 9.130 3,868 -0.39(-4.10%)
Feb 19, 2021 9.020 9.520 9.020 9.520 1,500 +0.16(+1.71%)
Feb 18, 2021 9.360 9.360 9.360 9.360 128 -0.37(-3.80%)
Feb 17, 2021 9.910 9.950 9.650 9.730 29,726 +0.04(+0.37%)
Feb 16, 2021 9.500 9.694 9.500 9.694 20,772 +0.11(+1.19%)
Feb 12, 2021 9.354 9.580 9.354 9.580 500 +0.01(+0.10%)
Feb 11, 2021 9.650 9.650 9.570 9.570 1,510 -0.38(-3.82%)
Feb 10, 2021 9.481 9.950 9.481 9.950 2,614 +0.30(+3.11%)
Feb 09, 2021 9.610 9.650 9.610 9.650 542 -0.23(-2.33%)
Feb 08, 2021 9.800 9.880 9.715 9.880 1,092 +0.08(+0.82%)
Feb 05, 2021 9.800 9.800 9.800 166 +0.00(+0.00%)
Feb 04, 2021 9.785 9.950 9.785 9.800 1,457 +0.20(+2.08%)
Feb 03, 2021 9.507 9.830 9.507 9.600 2,682 -0.20(-2.04%)
Feb 02, 2021 9.790 9.800 9.560 9.800 3,224 +0.06(+0.62%)
Feb 01, 2021 9.710 9.800 9.330 9.740 6,894 +0.24(+2.53%)
Jan 29, 2021 9.780 9.810 9.300 9.500 13,400 -0.29(-2.96%)
Jan 28, 2021 9.860 9.860 9.790 9.790 1,925 -0.22(-2.20%)
Jan 27, 2021 9.970 10.01 9.770 10.01 4,229 +0.01(+0.10%)
Jan 26, 2021 9.990 10.10 9.990 10.00 6,609 +0.00(+0.00%)
Jan 25, 2021 10.02 10.04 9.420 10.00 14,118 -0.03(-0.32%)
Jan 22, 2021 10.01 10.10 9.752 10.03 13,100 +0.01(+0.12%)
Jan 21, 2021 10.15 10.26 10.01 10.02 6,543 +0.01(+0.10%)
Jan 20, 2021 10.24 10.49 10.00 10.01 8,972 -0.38(-3.66%)
Jan 19, 2021 10.35 10.39 10.20 10.39 2,362 +0.23(+2.26%)
Jan 15, 2021 10.10 10.16 10.01 10.16 1,800 +0.06(+0.64%)
Jan 14, 2021 10.43 10.46 10.03 10.10 4,702 -0.05(-0.54%)
Jan 13, 2021 10.10 10.25 10.02 10.15 2,780 +0.05(+0.50%)
Jan 12, 2021 10.70 10.70 10.01 10.10 11,604 +0.09(+0.90%)
Jan 11, 2021 9.360 10.70 9.360 10.01 28,422 -0.39(-3.75%)
Jan 08, 2021 11.16 11.50 9.740 10.40 126,900 +0.71(+7.33%)
Jan 07, 2021 9.690 9.690 9.690 9.690 378 +0.50(+5.44%)
Jan 06, 2021 9.200 9.500 9.190 9.190 6,418 -0.01(-0.11%)
Jan 05, 2021 9.030 9.200 8.910 9.200 4,787 +0.01(+0.11%)
Jan 04, 2021 9.050 9.190 9.010 9.190 2,023 +0.04(+0.44%)
Dec 31, 2020 9.150 9.150 9.150 3,962 +0.16(+1.78%)
Dec 30, 2020 8.960 9.150 8.910 8.990 3,962 -0.06(-0.66%)
Dec 29, 2020 9.000 9.050 9.000 9.050 1,001 +0.00(+0.00%)
Dec 28, 2020 8.950 9.230 8.950 9.050 5,039 -0.27(-2.90%)
Dec 24, 2020 9.140 9.320 8.900 9.320 800 +0.08(+0.87%)
Dec 23, 2020 9.300 9.300 9.240 9.240 885 -0.26(-2.74%)
Dec 22, 2020 9.250 9.500 9.250 9.500 750 +0.49(+5.50%)
Dec 21, 2020 9.250 9.250 8.980 9.005 10,767 -0.24(-2.65%)
Dec 18, 2020 9.180 9.890 9.000 9.250 15,200 +0.34(+3.82%)
Dec 17, 2020 8.950 9.410 8.840 8.910 16,724 +0.20(+2.30%)
Dec 16, 2020 8.740 8.740 8.375 8.710 9,382 +0.16(+1.87%)
Dec 15, 2020 8.450 9.370 8.325 8.550 3,961 +0.29(+3.51%)
Dec 14, 2020 8.260 8.490 8.260 8.260 4,219 -0.04(-0.48%)
Dec 11, 2020 8.080 8.300 8.080 8.300 1,100 +0.10(+1.22%)
Dec 10, 2020 8.000 8.200 8.000 8.200 2,755 -0.05(-0.61%)
Dec 09, 2020 8.180 8.250 8.180 8.250 449 +0.14(+1.73%)
Dec 08, 2020 8.140 8.370 7.880 8.110 4,846 +0.03(+0.37%)
Dec 07, 2020 8.070 8.250 8.070 8.080 13,412 -0.39(-4.60%)
Dec 04, 2020 7.950 8.470 7.950 8.470 21,300 +0.72(+9.29%)
Dec 03, 2020 7.760 7.770 7.611 7.750 6,912 +0.00(+0.00%)
Dec 02, 2020 7.690 7.755 7.600 7.750 5,766 +0.25(+3.33%)
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.