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 (%)
Aug 31, 2020 7.300 7.345 7.150 7.260 15,776 -0.06(-0.82%)
Aug 28, 2020 7.169 7.320 7.169 7.320 1,600 +0.06(+0.83%)
Aug 27, 2020 7.240 7.370 7.210 7.260 1,331 -0.20(-2.68%)
Aug 26, 2020 7.250 7.490 7.250 7.460 1,179 +0.15(+2.05%)
Aug 25, 2020 7.320 7.550 7.060 7.310 8,736 +0.04(+0.55%)
Aug 24, 2020 7.180 7.270 7.050 7.270 3,339 +0.17(+2.39%)
Aug 21, 2020 7.480 7.480 6.770 7.100 5,100 -0.10(-1.39%)
Aug 20, 2020 7.310 7.660 7.200 7.200 14,188 -0.20(-2.70%)
Aug 19, 2020 7.230 7.430 7.230 7.400 18,088 +0.19(+2.64%)
Aug 18, 2020 7.140 7.360 7.140 7.210 48,392 +0.17(+2.41%)
Aug 17, 2020 7.150 7.248 7.010 7.040 6,608 -0.16(-2.22%)
Aug 14, 2020 6.890 7.250 6.887 7.200 117,200 +0.29(+4.20%)
Aug 13, 2020 6.990 7.000 6.600 6.910 221,836 +0.05(+0.73%)
Aug 12, 2020 6.670 6.870 6.660 6.860 5,801 +0.28(+4.26%)
Aug 11, 2020 6.500 6.710 6.480 6.580 93,675 +0.08(+1.23%)
Aug 10, 2020 6.490 6.860 6.370 6.500 28,961 -0.07(-1.07%)
Aug 07, 2020 6.580 6.620 6.570 6.570 11,100 +0.03(+0.46%)
Aug 06, 2020 6.630 6.630 6.500 6.540 15,493 -0.04(-0.61%)
Aug 05, 2020 6.300 6.580 6.300 6.580 255 +0.02(+0.30%)
Aug 04, 2020 6.580 6.600 6.500 6.560 70,778 -0.02(-0.30%)
Aug 03, 2020 6.600 6.657 6.580 6.580 1,462 -0.02(-0.30%)
Jul 31, 2020 6.740 6.740 6.590 6.600 77,200 +0.09(+1.38%)
Jul 30, 2020 6.740 6.740 6.510 6.510 8,906 +0.01(+0.15%)
Jul 29, 2020 6.061 6.620 6.061 6.500 2,064 -0.06(-0.91%)
Jul 28, 2020 6.510 6.560 6.500 6.560 1,815 -0.06(-0.91%)
Jul 27, 2020 6.610 6.675 6.610 6.620 12,813 +0.01(+0.15%)
Jul 24, 2020 6.475 6.610 6.475 6.610 200 +0.01(+0.15%)
Jul 23, 2020 6.500 6.730 6.500 6.600 12,252 -0.13(-1.93%)
Jul 22, 2020 6.060 6.730 6.060 6.730 1,367 +0.11(+1.58%)
Jul 21, 2020 6.625 6.625 6.625 133 +0.00(+0.00%)
Jul 20, 2020 6.610 6.730 6.160 6.625 1,176 +0.02(+0.30%)
Jul 17, 2020 6.450 6.650 6.300 6.605 13,000 +0.03(+0.38%)
Jul 16, 2020 6.460 6.580 6.450 6.580 3,612 +0.02(+0.30%)
Jul 15, 2020 6.030 6.650 6.030 6.560 31,624 +0.49(+8.07%)
Jul 14, 2020 6.070 6.070 6.070 91 +0.00(+0.00%)
Jul 13, 2020 6.040 6.070 5.980 6.070 3,848 +0.01(+0.17%)
Jul 10, 2020 5.240 6.230 5.240 6.060 4,600 +0.24(+4.12%)
Jul 09, 2020 5.750 6.280 5.600 5.820 34,316 +0.35(+6.40%)
Jul 08, 2020 6.040 6.040 5.470 5.470 34,550 -0.15(-2.67%)
Jul 07, 2020 5.400 5.750 5.400 5.620 15,806 +0.20(+3.69%)
Jul 06, 2020 5.420 5.420 5.420 5.420 654 +0.05(+0.93%)
Jul 02, 2020 5.780 6.140 5.370 5.370 35,700 +0.12(+2.29%)
Jul 01, 2020 5.490 5.500 5.250 5.250 35,233 -0.13(-2.42%)
Jun 30, 2020 5.930 5.930 5.380 5.380 2,543 -0.07(-1.28%)
Jun 29, 2020 5.500 5.660 5.400 5.450 3,845 +0.05(+0.93%)
Jun 26, 2020 5.520 5.860 5.370 5.400 13,900 -0.21(-3.74%)
Jun 25, 2020 5.750 5.750 5.610 5.610 4,029 -0.09(-1.58%)
Jun 24, 2020 5.950 5.950 5.510 5.700 5,032 -0.28(-4.68%)
Jun 23, 2020 6.370 6.370 5.980 5.980 3,560 -0.06(-0.99%)
Jun 22, 2020 6.491 6.491 6.040 6.040 2,327 -0.38(-5.92%)
Jun 19, 2020 6.590 6.590 6.300 6.420 2,300 +0.02(+0.31%)
Jun 18, 2020 6.530 7.180 6.400 6.400 4,301 -0.20(-3.03%)
Jun 17, 2020 6.600 6.690 6.600 6.600 2,732 +0.00(+0.00%)
Jun 16, 2020 6.620 6.660 6.600 6.600 1,692 -0.02(-0.30%)
Jun 15, 2020 6.680 6.980 6.500 6.620 8,385 -0.36(-5.16%)
Jun 12, 2020 7.202 7.202 6.670 6.980 5,200 -0.00(-0.07%)
Jun 11, 2020 6.965 7.401 6.678 6.985 5,594 -0.31(-4.21%)
Jun 10, 2020 7.420 7.420 7.292 7.292 2,503 -0.23(-3.03%)
Jun 09, 2020 7.856 7.856 7.193 7.519 13,387 +0.43(+6.07%)
Jun 08, 2020 6.876 7.648 6.876 7.089 3,130 -0.32(-4.34%)
Jun 05, 2020 6.283 7.410 6.233 7.410 21,730 +1.24(+20.03%)
Jun 04, 2020 6.184 6.184 5.976 6.174 5,666 +0.11(+1.79%)
Jun 03, 2020 6.045 6.114 6.041 6.065 6,810 -0.03(-0.49%)
Jun 02, 2020 6.045 6.114 5.946 6.095 2,227 +0.16(+2.67%)
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.