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 (%)
May 28, 2021 10.26 10.73 10.26 10.73 477 +0.32(+3.07%)
May 26, 2021 10.41 10.41 10.41 26 -0.21(-2.02%)
May 25, 2021 10.50 10.74 10.50 10.62 2,826 +0.31(+3.06%)
May 24, 2021 10.31 10.31 10.31 10.31 150 -0.09(-0.87%)
May 21, 2021 10.48 10.50 10.40 10.40 685 -0.10(-0.95%)
May 20, 2021 10.50 10.50 10.50 10.50 1,093 +0.22(+2.14%)
May 19, 2021 10.49 10.60 10.13 10.28 26,239 -0.21(-2.00%)
May 18, 2021 10.45 10.49 10.45 10.49 4,211 +0.04(+0.38%)
May 17, 2021 10.35 10.45 10.32 10.45 5,921 +0.25(+2.45%)
May 14, 2021 10.43 10.43 10.03 10.20 1,733 -0.16(-1.54%)
May 13, 2021 10.47 10.49 10.36 10.36 3,195 +0.01(+0.10%)
May 12, 2021 10.36 10.60 10.11 10.35 15,647 -0.15(-1.43%)
May 11, 2021 10.58 10.58 10.50 10.50 8,796 +0.05(+0.48%)
May 10, 2021 10.44 10.46 10.44 10.45 3,708 +0.10(+0.97%)
May 07, 2021 10.25 10.40 10.25 10.35 9,895 +0.11(+1.07%)
May 06, 2021 9.990 10.29 9.990 10.24 18,837 +0.13(+1.29%)
May 05, 2021 10.11 10.11 10.11 26 +0.00(+0.00%)
May 04, 2021 10.15 10.23 9.770 10.11 3,698 +0.00(+0.00%)
May 03, 2021 10.16 10.37 10.11 10.11 1,611 -0.25(-2.41%)
Apr 30, 2021 10.12 10.80 10.12 10.36 800 -0.05(-0.52%)
Apr 29, 2021 10.17 10.54 10.15 10.41 15,588 -0.06(-0.54%)
Apr 28, 2021 10.31 10.47 9.950 10.47 10,879 +0.06(+0.58%)
Apr 27, 2021 10.31 10.41 10.31 10.41 567 +0.03(+0.29%)
Apr 26, 2021 10.27 10.50 10.26 10.38 3,875 -0.10(-0.95%)
Apr 23, 2021 10.11 10.50 10.11 10.48 8,200 +0.36(+3.51%)
Apr 22, 2021 10.25 10.25 10.12 10.12 8,045 -0.03(-0.25%)
Apr 21, 2021 9.920 10.19 9.920 10.15 10,428 +0.28(+2.84%)
Apr 20, 2021 10.20 10.20 9.870 9.870 16,304 -0.16(-1.60%)
Apr 19, 2021 10.45 10.49 10.03 10.03 3,291 -0.22(-2.15%)
Apr 16, 2021 10.02 10.26 10.00 10.25 9,100 +0.10(+0.99%)
Apr 15, 2021 9.740 10.30 9.740 10.15 24,100 -0.10(-0.98%)
Apr 14, 2021 10.25 10.25 10.25 10.25 1,531 +0.05(+0.49%)
Apr 13, 2021 10.30 10.30 10.20 10.20 7,760 -0.05(-0.49%)
Apr 12, 2021 10.21 10.40 10.21 10.25 7,802 -0.15(-1.44%)
Apr 09, 2021 10.48 10.65 10.22 10.40 38,100 -0.03(-0.29%)
Apr 08, 2021 10.54 10.54 10.21 10.43 10,129 -0.07(-0.67%)
Apr 07, 2021 10.51 10.71 10.45 10.50 13,495 -0.01(-0.10%)
Apr 06, 2021 10.51 10.64 10.50 10.51 4,738 +0.01(+0.10%)
Apr 05, 2021 10.50 10.50 10.50 96 +0.00(+0.00%)
Apr 01, 2021 10.46 10.55 10.04 10.50 13,900 +0.05(+0.48%)
Mar 31, 2021 10.53 10.60 10.45 10.45 3,057 -0.07(-0.67%)
Mar 30, 2021 10.48 10.68 10.48 10.52 15,398 +0.02(+0.19%)
Mar 29, 2021 10.68 10.68 10.50 10.50 799 -0.20(-1.87%)
Mar 26, 2021 10.56 10.70 10.56 10.70 6,100 +0.03(+0.28%)
Mar 25, 2021 10.46 10.81 10.36 10.67 14,264 -0.15(-1.39%)
Mar 24, 2021 10.50 10.93 10.50 10.82 19,743 +0.32(+3.05%)
Mar 23, 2021 10.50 10.50 10.00 10.50 4,731 +0.02(+0.19%)
Mar 22, 2021 10.49 10.50 10.07 10.48 9,192 -0.01(-0.10%)
Mar 19, 2021 9.820 10.49 9.820 10.49 6,400 +0.29(+2.84%)
Mar 18, 2021 10.05 10.20 9.975 10.20 1,680 +0.15(+1.49%)
Mar 17, 2021 10.01 10.05 9.990 10.05 2,767 +0.05(+0.50%)
Mar 16, 2021 10.04 10.04 10.00 10.00 441 -0.11(-1.09%)
Mar 15, 2021 9.750 10.32 9.730 10.11 15,479 +0.06(+0.60%)
Mar 12, 2021 9.990 10.05 9.870 10.05 15,600 +0.23(+2.34%)
Mar 11, 2021 9.780 9.950 9.780 9.820 2,335 -0.13(-1.31%)
Mar 10, 2021 9.750 9.950 9.750 9.950 7,635 +0.20(+2.05%)
Mar 09, 2021 9.750 9.750 9.740 9.750 3,978 +0.05(+0.52%)
Mar 08, 2021 9.550 9.740 9.550 9.700 5,304 +0.00(+0.00%)
Mar 05, 2021 9.600 9.700 9.600 9.700 6,600 +0.36(+3.85%)
Mar 04, 2021 9.340 9.340 9.340 203 +0.00(+0.00%)
Mar 03, 2021 9.510 9.510 9.230 9.340 3,433 +0.27(+2.98%)
Mar 02, 2021 9.387 9.387 9.070 9.070 3,870 -0.29(-3.10%)
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.