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 (%)
Jan 31, 2020 12.26 12.26 12.26 240 +0.00(+0.00%)
Jan 30, 2020 12.47 12.53 11.95 12.26 5,873 +0.04(+0.32%)
Jan 29, 2020 12.23 12.53 12.22 12.22 4,312 -0.03(-0.24%)
Jan 28, 2020 11.74 12.30 11.74 12.25 3,574 +0.20(+1.67%)
Jan 27, 2020 11.95 12.52 11.95 12.04 2,524 -0.46(-3.69%)
Jan 24, 2020 12.04 12.51 12.04 12.51 1,832 +0.03(+0.24%)
Jan 23, 2020 12.16 12.50 11.79 12.48 1,972 +0.15(+1.20%)
Jan 22, 2020 12.33 12.33 12.33 84 +0.00(+0.00%)
Jan 21, 2020 12.47 12.47 12.24 12.33 6,403 -0.21(-1.65%)
Jan 17, 2020 12.28 12.54 11.70 12.54 3,664 +0.08(+0.63%)
Jan 16, 2020 12.46 12.46 12.46 286 +0.00(+0.00%)
Jan 15, 2020 12.46 12.46 12.45 12.46 1,485 +0.13(+1.04%)
Jan 14, 2020 12.33 12.33 12.33 12.33 270 -0.10(-0.79%)
Jan 13, 2020 12.62 12.62 12.23 12.43 8,193 -0.02(-0.16%)
Jan 10, 2020 12.50 12.50 12.19 12.45 1,119 +0.07(+0.55%)
Jan 09, 2020 12.37 12.64 12.21 12.38 6,876 -0.11(-0.86%)
Jan 08, 2020 12.58 12.58 12.49 12.49 637 -0.01(-0.08%)
Jan 07, 2020 12.36 12.60 12.19 12.50 3,330 -0.09(-0.70%)
Jan 06, 2020 12.03 12.59 12.03 12.58 11,417 +0.17(+1.34%)
Jan 03, 2020 12.73 12.91 11.61 12.42 13,945 -0.94(-7.06%)
Jan 02, 2020 12.27 13.36 12.04 13.36 7,359 +1.09(+8.89%)
Dec 31, 2019 11.97 12.27 11.97 12.27 3,766 +0.34(+2.84%)
Dec 30, 2019 11.96 12.03 11.78 11.93 3,540 +0.14(+1.21%)
Dec 27, 2019 12.28 12.28 11.60 11.79 6,616 +0.04(+0.33%)
Dec 26, 2019 11.65 11.75 11.65 11.75 710 -0.23(-1.89%)
Dec 24, 2019 11.81 11.98 11.68 11.98 508 +0.09(+0.74%)
Dec 23, 2019 11.61 11.94 11.55 11.89 13,986 +0.29(+2.54%)
Dec 20, 2019 11.60 11.91 11.57 11.59 50,589 +0.03(+0.25%)
Dec 19, 2019 11.57 11.83 11.54 11.56 13,253 -0.05(-0.42%)
Dec 18, 2019 11.59 11.95 11.59 11.61 9,349 +0.07(+0.60%)
Dec 17, 2019 11.53 11.72 11.50 11.54 15,831 +0.01(+0.08%)
Dec 16, 2019 11.68 11.89 11.52 11.53 21,263 -0.35(-2.98%)
Dec 13, 2019 11.89 12.29 11.75 11.89 6,311 -0.34(-2.81%)
Dec 12, 2019 12.29 12.29 12.23 12.23 700 +0.49(+4.14%)
Dec 11, 2019 11.63 12.21 11.57 11.74 8,438 -0.46(-3.76%)
Dec 10, 2019 11.65 12.20 11.52 12.20 5,356 +0.45(+3.82%)
Dec 09, 2019 11.62 11.76 11.55 11.75 3,791 +0.09(+0.75%)
Dec 06, 2019 11.68 11.74 11.54 11.67 5,223 +0.19(+1.62%)
Dec 05, 2019 11.48 11.61 11.48 11.48 1,208 +0.03(+0.26%)
Dec 04, 2019 11.44 11.71 11.44 11.45 1,368 +0.01(+0.08%)
Dec 03, 2019 11.44 11.44 11.44 11.44 158 -0.09(-0.76%)
Dec 02, 2019 11.53 11.53 11.53 4 +0.00(+0.00%)
Nov 29, 2019 11.53 11.53 11.53 11.53 204 +0.05(+0.43%)
Nov 27, 2019 11.46 11.56 11.45 11.48 5,428 +0.00(+0.00%)
Nov 26, 2019 11.56 11.66 11.48 11.48 3,503 -0.23(-2.00%)
Nov 25, 2019 11.56 11.72 11.46 11.72 5,348 +0.05(+0.42%)
Nov 22, 2019 11.71 11.71 11.54 11.67 1,126 +0.08(+0.67%)
Nov 21, 2019 11.70 11.70 11.40 11.59 4,767 +0.20(+1.71%)
Nov 20, 2019 11.33 11.70 11.33 11.39 12,789 -0.21(-1.85%)
Nov 19, 2019 11.42 11.62 11.42 11.61 12,939 +0.09(+0.76%)
Nov 18, 2019 11.46 11.52 11.44 11.52 7,411 +0.20(+1.72%)
Nov 15, 2019 11.24 11.39 11.24 11.32 1,638 +0.00(+0.00%)
Nov 13, 2019 11.32 11.32 11.32 0 +0.00(+0.00%)
Nov 12, 2019 11.26 11.40 11.23 11.32 18,191 +0.12(+1.05%)
Nov 11, 2019 11.23 11.34 11.21 11.21 4,194 -0.04(-0.35%)
Nov 08, 2019 11.23 11.29 11.21 11.25 2,458 -0.21(-1.87%)
Nov 07, 2019 11.46 11.46 11.46 70 +0.00(+0.00%)
Nov 06, 2019 11.46 11.46 11.46 2 +0.00(+0.00%)
Nov 05, 2019 11.32 11.50 11.32 11.46 1,617 +0.47(+4.26%)
Nov 04, 2019 10.74 11.52 10.74 10.99 2,639 -0.70(-6.01%)
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.