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 (%)
Sep 30, 2019 11.67 11.68 11.39 11.68 2,487 +0.00(+0.00%)
Sep 27, 2019 11.68 11.68 11.68 11.68 1,000 +0.22(+1.92%)
Sep 26, 2019 11.45 11.46 11.44 11.46 2,397 -0.01(-0.09%)
Sep 25, 2019 11.20 11.67 11.20 11.47 13,329 +0.19(+1.68%)
Sep 24, 2019 11.28 11.28 11.28 17 +0.00(+0.00%)
Sep 23, 2019 11.12 11.50 11.00 11.28 35,084 +0.27(+2.45%)
Sep 20, 2019 11.32 11.67 10.39 11.01 130,700 -0.31(-2.74%)
Sep 19, 2019 11.40 11.50 11.26 11.32 30,659 -0.18(-1.57%)
Sep 18, 2019 11.24 11.50 11.23 11.50 17,564 +0.25(+2.22%)
Sep 17, 2019 11.27 11.27 11.10 11.25 25,000 -0.03(-0.27%)
Sep 16, 2019 11.02 11.37 11.02 11.28 41,777 -0.00(-0.01%)
Sep 13, 2019 11.25 11.39 11.17 11.28 48,400 +0.05(+0.41%)
Sep 12, 2019 11.26 11.26 11.03 11.23 38,139 -0.07(-0.58%)
Sep 11, 2019 10.85 11.41 10.76 11.30 54,567 +0.22(+1.99%)
Sep 10, 2019 10.50 11.45 10.50 11.08 27,571 +0.92(+9.06%)
Sep 09, 2019 10.38 10.54 10.16 10.16 15,938 -0.29(-2.78%)
Sep 06, 2019 10.04 10.45 10.04 10.45 1,200 +0.49(+4.92%)
Sep 05, 2019 10.10 10.14 9.960 9.960 5,448 -0.04(-0.40%)
Sep 04, 2019 10.30 10.30 10.00 10.00 8,801 -0.02(-0.20%)
Sep 03, 2019 10.01 10.03 10.00 10.02 2,756 +0.05(+0.54%)
Aug 30, 2019 10.05 10.05 9.900 9.966 11,700 -0.03(-0.34%)
Aug 29, 2019 10.30 10.31 10.00 10.00 12,121 +0.00(+0.00%)
Aug 28, 2019 10.00 10.00 9.977 10.000 3,554 +0.04(+0.40%)
Aug 27, 2019 9.900 10.37 9.900 9.960 32,696 -0.04(-0.40%)
Aug 26, 2019 10.10 10.10 9.900 10.00 7,842 +0.04(+0.41%)
Aug 23, 2019 9.900 10.00 9.900 9.960 800 -0.39(-3.77%)
Aug 21, 2019 10.35 10.35 10.35 0 -0.03(-0.26%)
Aug 19, 2019 10.38 10.38 10.38 0 +0.03(+0.26%)
Aug 16, 2019 10.24 10.35 10.24 10.35 8,500 +0.35(+3.50%)
Aug 15, 2019 10.25 10.25 10.00 10.00 15,404 -0.25(-2.44%)
Aug 14, 2019 10.30 10.30 10.25 10.25 1,100 -0.06(-0.58%)
Aug 13, 2019 10.24 10.31 10.18 10.31 2,371 +0.41(+4.14%)
Aug 12, 2019 10.45 10.47 9.900 9.900 30,117 -0.65(-6.16%)
Aug 09, 2019 10.50 10.60 10.50 10.55 94,200 -0.13(-1.22%)
Aug 07, 2019 10.68 10.68 10.68 0 -0.02(-0.19%)
Aug 06, 2019 10.50 10.70 10.50 10.70 1,096 +0.20(+1.90%)
Aug 05, 2019 10.50 10.50 10.32 10.50 8,972 -0.25(-2.33%)
Aug 02, 2019 10.20 10.75 10.20 10.75 8,000 +0.18(+1.70%)
Aug 01, 2019 10.52 10.57 10.50 10.57 7,592 +0.05(+0.48%)
Jul 31, 2019 10.52 10.52 10.52 6 +0.00(+0.00%)
Jul 30, 2019 10.52 10.52 10.52 10.52 600 +0.02(+0.19%)
Jul 29, 2019 10.83 10.83 10.40 10.50 3,275 +0.12(+1.16%)
Jul 24, 2019 10.38 10.38 10.38 0 +0.00(+0.01%)
Jul 23, 2019 10.84 10.84 10.35 10.38 9,549 -0.17(-1.62%)
Jul 22, 2019 10.55 10.55 10.55 10.55 1,022 +0.05(+0.48%)
Jul 19, 2019 10.50 10.50 10.50 10.50 1,500 -0.27(-2.48%)
Jul 18, 2019 10.90 10.90 10.77 10.77 320 +0.27(+2.55%)
Jul 17, 2019 10.50 10.50 10.50 1 +0.00(+0.00%)
Jul 16, 2019 10.50 10.69 10.49 10.50 1,774 +0.00(+0.00%)
Jul 15, 2019 10.51 10.67 10.50 10.50 3,867 +0.00(+0.00%)
Jul 12, 2019 10.50 10.50 10.50 10.50 5,700 +0.00(+0.00%)
Jul 10, 2019 10.50 10.50 10.50 0 +0.15(+1.50%)
Jul 08, 2019 10.35 10.35 10.35 0 +0.06(+0.53%)
Jul 05, 2019 10.29 10.29 10.29 79 +0.00(+0.00%)
Jul 03, 2019 10.06 10.29 10.05 10.29 23,200 -0.21(-2.00%)
Jul 02, 2019 10.70 10.70 10.05 10.50 15,136 -0.12(-1.08%)
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.