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 30, 2021 15.47 0 +0.22(+1.44%)
Nov 29, 2021 14.50 15.62 13.52 15.25 16,039 -0.59(-3.71%)
Nov 26, 2021 15.25 16.04 15.25 15.84 8,591 +0.31(+1.98%)
Nov 24, 2021 14.76 15.53 14.76 15.53 18,578 +1.08(+7.47%)
Nov 23, 2021 14.79 14.83 14.45 14.45 6,332 -0.31(-2.10%)
Nov 22, 2021 14.26 14.93 13.90 14.76 17,677 +0.62(+4.38%)
Nov 19, 2021 14.33 14.39 14.14 14.14 1,129 -0.26(-1.81%)
Nov 18, 2021 14.40 14.40 14.35 14.40 3,241 +0.00(+0.00%)
Nov 17, 2021 14.51 14.54 14.10 14.40 8,898 -0.15(-1.03%)
Nov 16, 2021 14.54 14.70 14.50 14.55 19,675 +0.05(+0.34%)
Nov 15, 2021 14.41 14.50 14.40 14.50 16,937 +0.14(+0.97%)
Nov 12, 2021 14.41 14.41 14.22 14.36 6,727 -0.03(-0.21%)
Nov 11, 2021 14.25 14.50 14.16 14.39 18,400 +0.22(+1.55%)
Nov 10, 2021 14.50 14.17 14.17 3,538 -0.06(-0.44%)
Nov 09, 2021 13.97 14.23 13.97 14.23 1,641 -0.27(-1.84%)
Nov 08, 2021 14.31 14.50 14.31 14.50 972 +0.06(+0.42%)
Nov 05, 2021 13.90 14.44 13.90 14.44 21,489 +0.54(+3.88%)
Nov 04, 2021 13.89 13.91 13.89 13.90 1,749 -0.05(-0.36%)
Nov 02, 2021 13.95 13.95 13.95 241 +0.14(+1.01%)
Nov 01, 2021 13.44 13.90 13.37 13.81 3,644 +0.53(+3.99%)
Oct 29, 2021 13.24 13.46 13.24 13.28 10,286 +0.08(+0.61%)
Oct 28, 2021 13.02 13.24 12.82 13.20 4,221 +0.27(+2.09%)
Oct 27, 2021 13.15 13.19 12.93 12.93 1,381 -0.32(-2.42%)
Oct 26, 2021 13.22 13.25 13.22 13.25 1,718 +0.07(+0.53%)
Oct 25, 2021 13.21 13.28 13.02 13.18 4,800 +0.06(+0.43%)
Oct 21, 2021 13.12 13.12 13.12 54 -0.16(-1.17%)
Oct 20, 2021 13.11 13.31 13.11 13.28 2,026 +0.04(+0.30%)
Oct 19, 2021 13.24 13.24 13.24 13.24 326 -0.14(-1.05%)
Oct 18, 2021 13.37 13.38 13.37 13.38 818 -0.09(-0.67%)
Oct 15, 2021 13.50 13.56 13.46 13.47 1,900 +0.08(+0.60%)
Oct 14, 2021 13.23 13.39 13.19 13.39 8,859 +0.16(+1.21%)
Oct 13, 2021 13.11 13.29 13.11 13.23 7,330 +0.12(+0.92%)
Oct 12, 2021 13.33 13.42 13.08 13.11 9,040 -0.17(-1.28%)
Oct 11, 2021 13.42 13.42 13.21 13.28 6,965 +0.29(+2.23%)
Oct 08, 2021 13.23 13.35 12.60 12.99 8,622 -0.34(-2.55%)
Oct 07, 2021 13.35 13.50 13.32 13.33 12,554 +0.03(+0.23%)
Oct 06, 2021 13.23 13.30 13.23 13.30 1,003 +0.02(+0.15%)
Oct 05, 2021 13.12 13.28 13.05 13.28 16,017 +0.13(+0.99%)
Oct 04, 2021 13.12 13.22 13.12 13.15 10,275 +0.16(+1.23%)
Oct 01, 2021 13.10 13.22 12.97 12.99 3,569 -0.08(-0.61%)
Sep 30, 2021 13.10 13.12 13.04 13.07 3,607 +0.25(+1.95%)
Sep 29, 2021 12.73 13.00 12.73 12.82 2,672 -0.16(-1.23%)
Sep 28, 2021 13.19 13.19 12.77 12.98 13,581 -0.29(-2.19%)
Sep 27, 2021 12.74 13.30 12.74 13.27 12,701 +0.53(+4.20%)
Sep 24, 2021 12.75 12.75 12.69 12.74 2,348 +0.15(+1.15%)
Sep 23, 2021 12.42 12.75 12.42 12.59 6,215 +0.34(+2.78%)
Sep 22, 2021 12.25 12.25 12.25 12.25 190 +0.03(+0.25%)
Sep 21, 2021 12.26 12.31 12.22 12.22 1,393 -0.05(-0.41%)
Sep 20, 2021 12.35 12.49 12.20 12.27 7,688 -0.48(-3.76%)
Sep 17, 2021 12.35 12.75 12.34 12.75 19,686 +0.28(+2.25%)
Sep 16, 2021 12.36 12.47 12.21 12.47 15,385 -0.03(-0.24%)
Sep 15, 2021 12.48 12.50 12.29 12.50 1,951 +0.07(+0.56%)
Sep 14, 2021 12.39 12.43 12.25 12.43 178,891 +0.19(+1.55%)
Sep 13, 2021 12.25 12.45 12.23 12.24 2,617 +0.11(+0.91%)
Sep 10, 2021 12.20 12.20 12.13 12.13 4,038 -0.12(-0.98%)
Sep 09, 2021 12.30 12.30 12.14 12.25 10,225 -0.01(-0.08%)
Sep 08, 2021 12.34 12.49 12.24 12.26 2,468 -0.14(-1.13%)
Sep 07, 2021 12.43 12.47 12.07 12.40 7,670 -0.10(-0.80%)
Sep 02, 2021 12.50 12.50 12.50 467 +0.11(+0.89%)
Aug 31, 2021 12.39 12.39 12.39 131 -0.01(-0.08%)
Aug 30, 2021 12.37 12.54 12.35 12.40 4,879 -0.04(-0.32%)
Aug 27, 2021 12.39 12.58 12.39 12.44 6,373 -0.02(-0.16%)
Aug 26, 2021 12.49 12.49 12.40 12.46 3,405 +0.06(+0.48%)
Aug 25, 2021 12.40 12.73 12.40 12.40 3,104 -0.04(-0.34%)
Aug 24, 2021 12.53 12.53 12.41 12.44 997 -0.05(-0.38%)
Aug 23, 2021 12.66 12.66 12.49 12.49 1,935 -0.01(-0.08%)
Aug 20, 2021 12.40 12.50 12.35 12.50 3,360 +0.10(+0.81%)
Aug 19, 2021 12.30 12.40 12.30 12.40 5,587 -0.22(-1.74%)
Aug 16, 2021 12.62 12.62 12.62 100 +0.08(+0.62%)
Aug 13, 2021 12.70 12.73 12.47 12.54 3,754 -0.20(-1.55%)
Aug 11, 2021 12.74 12.74 12.74 303 +0.36(+2.91%)
Aug 10, 2021 12.84 12.84 12.38 12.38 1,884 -0.05(-0.40%)
Aug 09, 2021 12.47 12.60 12.25 12.43 12,722 -0.38(-2.97%)
Aug 06, 2021 13.00 13.00 12.81 12.81 1,626 -0.07(-0.54%)
Aug 05, 2021 12.22 12.99 12.22 12.88 12,397 +0.60(+4.85%)
Aug 04, 2021 12.25 12.28 12.20 12.28 3,485 -0.05(-0.37%)
Aug 03, 2021 12.30 12.34 12.25 12.33 4,510 +0.13(+1.07%)
Aug 02, 2021 12.30 12.30 12.20 12.20 5,203 -0.10(-0.81%)
Jul 30, 2021 12.42 12.52 12.30 12.30 1,135 -0.14(-1.13%)
Jul 29, 2021 12.40 12.46 12.30 12.44 3,183 -0.04(-0.36%)
Jul 28, 2021 12.28 12.48 12.28 12.48 676 -0.02(-0.12%)
Jul 27, 2021 12.42 12.50 12.35 12.50 1,326 -0.24(-1.88%)
Jul 26, 2021 12.74 12.74 12.74 12.74 370 +0.02(+0.16%)
Jul 23, 2021 12.50 12.74 12.40 12.72 15,757 -0.02(-0.16%)
Jul 22, 2021 12.47 12.74 12.26 12.74 20,499 +0.23(+1.84%)
Jul 21, 2021 12.63 12.80 12.49 12.51 18,864 -0.02(-0.16%)
Jul 20, 2021 12.58 12.88 12.53 12.53 102,265 -0.09(-0.71%)
Jul 19, 2021 12.53 12.62 12.28 12.62 27,674 +0.08(+0.64%)
Jul 16, 2021 13.04 13.08 12.54 12.54 16,068 -0.54(-4.13%)
Jul 15, 2021 13.03 13.08 13.00 13.08 19,127 -0.02(-0.15%)
Jul 14, 2021 13.05 13.10 12.98 13.10 8,001 +0.03(+0.23%)
Jul 13, 2021 13.09 13.09 13.05 13.07 11,310 -0.18(-1.36%)
Jul 12, 2021 13.00 13.25 13.00 13.25 35,041 +0.27(+2.08%)
Jul 09, 2021 12.82 13.00 12.77 12.98 11,683 +0.12(+0.93%)
Jul 08, 2021 13.00 13.09 12.57 12.86 29,869 -0.27(-2.06%)
Jul 07, 2021 12.90 13.36 12.90 13.13 20,082 +0.27(+2.12%)
Jul 06, 2021 12.88 12.94 12.59 12.86 27,555 -0.04(-0.33%)
Jul 02, 2021 12.68 13.00 12.66 12.90 17,845 +0.15(+1.18%)
Jul 01, 2021 12.06 12.86 12.06 12.75 1,072,551 +1.32(+11.55%)
Jun 30, 2021 11.26 11.79 11.15 11.43 10,027 -0.47(-3.95%)
Jun 29, 2021 11.54 11.90 11.26 11.90 7,266 -0.12(-0.96%)
Jun 28, 2021 12.02 12.02 12.02 12.02 1,191 +0.26(+2.17%)
Jun 25, 2021 12.43 12.53 11.75 11.76 6,454 -0.84(-6.67%)
Jun 24, 2021 12.98 12.98 12.60 12.60 1,045 -0.35(-2.70%)
Jun 23, 2021 13.06 13.06 12.58 12.95 2,066 -0.41(-3.07%)
Jun 22, 2021 13.50 13.50 12.69 13.36 10,776 +0.08(+0.60%)
Jun 21, 2021 12.80 13.31 12.50 13.28 29,921 +0.48(+3.75%)
Jun 18, 2021 12.32 12.86 11.57 12.80 17,393 +1.00(+8.47%)
Jun 17, 2021 11.50 12.00 11.03 11.80 10,443 +0.38(+3.33%)
Jun 16, 2021 10.95 11.63 10.90 11.42 9,957 +0.42(+3.82%)
Jun 15, 2021 11.00 11.00 11.00 11.00 285 -0.33(-2.91%)
Jun 11, 2021 11.33 11.33 11.33 55 +0.09(+0.80%)
Jun 10, 2021 11.20 11.25 11.20 11.24 5,530 -0.01(-0.09%)
Jun 09, 2021 11.24 11.25 11.10 11.25 16,585 +0.03(+0.27%)
Jun 08, 2021 10.93 11.25 10.93 11.22 5,084 -0.18(-1.58%)
Jun 07, 2021 10.90 11.40 10.90 11.40 5,191 +0.48(+4.40%)
Jun 04, 2021 10.74 10.93 10.29 10.92 14,407 +0.22(+2.06%)
Jun 03, 2021 10.31 10.75 10.31 10.70 2,445 +0.38(+3.68%)
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.