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 29, 2020 5.976 5.976 5.918 5.918 3,840 -0.04(-0.63%)
May 28, 2020 5.986 6.134 5.956 5.956 3,560 +0.03(+0.50%)
May 27, 2020 6.045 6.174 5.926 5.926 3,883 +0.08(+1.35%)
May 26, 2020 5.936 6.253 5.837 5.847 5,996 -0.09(-1.50%)
May 22, 2020 5.837 5.936 5.649 5.936 7,883 +0.03(+0.50%)
May 21, 2020 5.857 6.045 5.837 5.907 7,694 +0.02(+0.34%)
May 20, 2020 5.926 5.926 5.887 5.887 8,362 -0.01(-0.17%)
May 19, 2020 5.620 5.897 5.620 5.897 3,301 +0.27(+4.75%)
May 18, 2020 5.936 6.154 5.442 5.630 11,223 -0.17(-2.90%)
May 15, 2020 5.798 5.798 5.798 134 +0.00(+0.00%)
May 14, 2020 5.451 5.798 5.343 5.798 10,147 +0.16(+2.81%)
May 13, 2020 6.114 6.124 5.639 5.639 7,034 -0.49(-8.06%)
May 12, 2020 6.579 6.629 5.936 6.134 11,566 -0.43(-6.49%)
May 11, 2020 6.708 6.906 6.560 6.560 7,049 -0.13(-1.92%)
May 08, 2020 6.480 6.916 6.480 6.688 7,176 +0.59(+9.74%)
May 07, 2020 6.095 6.095 6.095 6.095 602 +0.01(+0.16%)
May 06, 2020 7.015 7.015 6.085 6.085 32,696 -0.49(-7.52%)
May 05, 2020 6.629 6.629 6.579 6.579 1,740 +0.15(+2.31%)
May 04, 2020 6.585 6.748 6.431 6.431 8,910 +0.05(+0.78%)
May 01, 2020 6.461 6.500 6.134 6.381 93,493 +0.14(+2.22%)
Apr 30, 2020 6.391 6.401 6.144 6.243 7,822 -0.16(-2.47%)
Apr 29, 2020 5.877 6.401 5.877 6.401 18,148 +0.43(+7.12%)
Apr 28, 2020 5.738 5.976 5.451 5.976 10,270 +0.48(+8.83%)
Apr 27, 2020 5.056 5.897 5.056 5.491 5,652 +0.48(+9.68%)
Apr 24, 2020 4.798 5.006 4.779 5.006 117,649 +0.11(+2.22%)
Apr 23, 2020 4.823 5.026 4.823 4.897 14,868 -0.05(-1.00%)
Apr 22, 2020 4.920 4.947 4.920 4.947 1,133 +0.10(+2.04%)
Apr 21, 2020 4.862 4.862 4.749 4.848 5,466 +0.03(+0.62%)
Apr 20, 2020 4.986 4.986 4.719 4.818 3,515 -0.09(-1.81%)
Apr 17, 2020 4.897 5.046 4.843 4.907 7,479 +0.09(+1.85%)
Apr 16, 2020 4.996 4.996 4.818 4.818 12,597 -0.23(-4.51%)
Apr 15, 2020 5.293 5.293 5.046 5.046 2,463 -0.32(-5.99%)
Apr 14, 2020 5.614 5.614 5.367 5.367 2,218 -0.22(-3.98%)
Apr 13, 2020 5.837 5.837 5.518 5.590 8,217 -0.25(-4.24%)
Apr 09, 2020 5.877 5.956 5.837 5.837 4,144 +0.17(+2.97%)
Apr 08, 2020 4.838 6.154 4.700 5.669 54,630 +0.81(+16.70%)
Apr 07, 2020 4.700 5.288 4.699 4.858 26,143 +0.26(+5.59%)
Apr 06, 2020 4.838 4.838 4.353 4.601 17,862 +0.51(+12.59%)
Apr 03, 2020 5.442 5.442 3.958 4.086 32,545 -1.48(-26.64%)
Apr 02, 2020 5.788 5.788 5.570 5.570 3,462 +0.04(+0.71%)
Apr 01, 2020 5.736 5.936 5.263 5.531 1,588 -0.87(-13.60%)
Mar 31, 2020 5.818 6.401 5.649 6.401 18,130 +0.76(+13.55%)
Mar 30, 2020 5.837 5.837 5.638 5.638 1,711 -0.02(-0.38%)
Mar 27, 2020 5.837 5.936 5.353 5.659 23,044 -0.28(-4.67%)
Mar 26, 2020 5.432 6.431 5.244 5.936 28,402 +0.09(+1.52%)
Mar 25, 2020 5.432 5.899 5.254 5.847 16,991 +0.42(+7.65%)
Mar 24, 2020 5.432 5.461 5.386 5.432 17,426 +0.24(+4.57%)
Mar 23, 2020 5.570 5.570 4.957 5.194 7,143 -0.25(-4.55%)
Mar 20, 2020 5.788 5.867 5.194 5.442 17,384 -1.00(-15.51%)
Mar 19, 2020 6.678 6.678 6.015 6.441 711 -0.98(-13.20%)
Mar 18, 2020 6.936 7.420 6.926 7.420 1,168 -0.58(-7.29%)
Mar 17, 2020 8.222 8.222 7.252 8.004 4,693 -1.15(-12.54%)
Mar 16, 2020 9.152 9.152 9.152 127 +0.00(+0.00%)
Mar 13, 2020 9.646 9.646 9.152 9.152 606 +0.14(+1.54%)
Mar 12, 2020 9.013 9.013 9.013 9.013 159 -1.45(-13.85%)
Mar 11, 2020 10.58 10.67 9.618 10.46 2,584 -0.85(-7.55%)
Mar 10, 2020 11.05 11.32 10.43 11.32 10,874 +0.00(+0.00%)
Mar 09, 2020 11.32 11.32 11.32 11.32 2,900 +0.00(+0.00%)
Mar 06, 2020 11.32 11.53 11.32 11.32 610 -0.18(-1.54%)
Mar 05, 2020 11.49 11.51 11.48 11.49 3,333 -0.02(-0.17%)
Mar 04, 2020 11.51 11.51 11.51 329 +0.00(+0.00%)
Mar 03, 2020 11.51 11.51 11.51 1 +0.00(+0.00%)
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.