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 (%)
Oct 31, 2019 11.21 11.21 11.21 91 +0.00(+0.00%)
Oct 30, 2019 11.05 11.21 11.04 11.21 6,363 +0.08(+0.70%)
Oct 29, 2019 11.13 11.13 11.13 11.13 408 -0.10(-0.87%)
Oct 28, 2019 11.37 11.37 11.08 11.23 21,505 -0.19(-1.63%)
Oct 25, 2019 11.00 11.42 11.00 11.41 68,422 +0.14(+1.21%)
Oct 24, 2019 11.09 11.28 11.08 11.28 4,628 +0.44(+4.05%)
Oct 23, 2019 10.17 10.84 9.909 10.84 8,752 -0.29(-2.63%)
Oct 22, 2019 11.23 11.23 10.98 11.13 38,029 +0.05(+0.44%)
Oct 21, 2019 11.04 11.11 11.04 11.08 13,174 -0.62(-5.34%)
Oct 18, 2019 10.98 11.71 10.98 11.71 10,345 +0.72(+6.58%)
Oct 17, 2019 11.23 11.23 10.98 10.98 9,616 +0.00(+0.00%)
Oct 16, 2019 11.38 11.62 10.93 10.98 14,048 -0.22(-2.00%)
Oct 15, 2019 10.98 11.64 10.98 11.21 2,548 +0.25(+2.32%)
Oct 14, 2019 10.97 10.97 10.95 10.95 493 -0.08(-0.72%)
Oct 11, 2019 10.94 11.13 10.91 11.03 1,843 -0.02(-0.17%)
Oct 10, 2019 11.38 11.71 11.05 11.05 997 -0.46(-3.99%)
Oct 09, 2019 10.92 11.71 10.92 11.51 4,639 +0.35(+3.15%)
Oct 08, 2019 10.98 11.16 10.98 11.16 749 +0.20(+1.87%)
Oct 07, 2019 11.15 11.18 10.95 10.95 5,751 -0.27(-2.44%)
Oct 04, 2019 11.05 11.23 10.13 11.23 2,560 +0.01(+0.09%)
Oct 03, 2019 10.96 11.22 10.94 11.22 1,262 +0.19(+1.68%)
Oct 02, 2019 11.03 11.04 11.03 11.03 1,448 -0.20(-1.74%)
Oct 01, 2019 10.80 11.32 10.80 11.23 10,073 -0.18(-1.54%)
Sep 30, 2019 11.39 11.40 11.12 11.40 2,547 +0.00(+0.00%)
Sep 27, 2019 11.40 11.40 11.40 11.40 1,024 +0.21(+1.92%)
Sep 26, 2019 11.17 11.19 11.17 11.19 2,455 -0.01(-0.09%)
Sep 25, 2019 10.93 11.39 10.93 11.20 13,652 +0.19(+1.68%)
Sep 24, 2019 11.01 11.01 11.01 17 +0.00(+0.00%)
Sep 23, 2019 10.86 11.23 10.74 11.01 35,936 +0.26(+2.45%)
Sep 20, 2019 11.05 11.39 10.14 10.75 133,874 -0.30(-2.74%)
Sep 19, 2019 11.13 11.23 10.99 11.05 31,403 -0.18(-1.57%)
Sep 18, 2019 10.97 11.23 10.96 11.23 17,990 +0.24(+2.22%)
Sep 17, 2019 11.01 11.01 10.84 10.98 25,607 -0.03(-0.27%)
Sep 16, 2019 10.76 11.10 10.76 11.01 42,791 -0.00(-0.01%)
Sep 13, 2019 10.98 11.12 10.91 11.01 49,575 +0.04(+0.41%)
Sep 12, 2019 10.99 10.99 10.77 10.97 39,065 +0.01(+0.09%)
Sep 11, 2019 10.52 11.07 10.44 10.96 56,265 +0.21(+1.99%)
Sep 10, 2019 10.18 11.10 10.18 10.75 28,429 +0.89(+9.05%)
Sep 09, 2019 10.07 10.22 9.853 9.853 16,434 -0.28(-2.78%)
Sep 06, 2019 9.737 10.13 9.737 10.13 1,237 +0.48(+4.92%)
Sep 05, 2019 9.795 9.834 9.659 9.659 5,617 -0.04(-0.40%)
Sep 04, 2019 9.989 9.989 9.698 9.698 9,075 -0.02(-0.20%)
Sep 03, 2019 9.708 9.727 9.698 9.717 2,841 +0.05(+0.54%)
Aug 30, 2019 9.747 9.747 9.601 9.665 12,064 -0.03(-0.34%)
Aug 29, 2019 9.989 9.999 9.698 9.698 12,498 +0.00(+0.00%)
Aug 28, 2019 9.698 9.698 9.676 9.698 3,664 +0.04(+0.40%)
Aug 27, 2019 9.601 10.06 9.601 9.659 33,714 -0.04(-0.40%)
Aug 26, 2019 9.795 9.795 9.601 9.698 8,086 +0.04(+0.41%)
Aug 23, 2019 9.601 9.698 9.601 9.659 824 -0.38(-3.77%)
Aug 21, 2019 10.04 10.04 10.04 0 -0.03(-0.26%)
Aug 19, 2019 10.06 10.06 10.06 0 +0.03(+0.26%)
Aug 16, 2019 9.931 10.04 9.931 10.04 8,764 +0.34(+3.50%)
Aug 15, 2019 9.941 9.941 9.698 9.698 15,883 -0.24(-2.44%)
Aug 14, 2019 9.990 9.990 9.941 9.941 1,134 -0.06(-0.58%)
Aug 13, 2019 9.931 9.999 9.873 9.999 2,444 +0.40(+4.14%)
Aug 12, 2019 10.13 10.15 9.601 9.601 31,054 -0.63(-6.16%)
Aug 09, 2019 10.18 10.28 10.18 10.23 97,132 -0.13(-1.22%)
Aug 07, 2019 10.36 10.36 10.36 0 -0.02(-0.19%)
Aug 06, 2019 10.18 10.38 10.18 10.38 1,130 +0.19(+1.90%)
Aug 05, 2019 10.18 10.18 10.01 10.18 9,251 -0.24(-2.33%)
Aug 02, 2019 9.892 10.43 9.892 10.43 8,249 +0.17(+1.70%)
Aug 01, 2019 10.20 10.25 10.18 10.25 7,828 +0.05(+0.48%)
Jul 31, 2019 10.20 10.20 10.20 6 +0.00(+0.00%)
Jul 30, 2019 10.20 10.20 10.20 10.20 618 +0.02(+0.19%)
Jul 29, 2019 10.50 10.50 10.09 10.18 3,376 +0.12(+1.16%)
Jul 24, 2019 10.07 10.07 10.07 0 +0.00(+0.01%)
Jul 23, 2019 10.51 10.51 10.04 10.07 9,846 -0.17(-1.62%)
Jul 22, 2019 10.23 10.23 10.23 10.23 1,053 +0.05(+0.48%)
Jul 19, 2019 10.18 10.18 10.18 10.18 1,546 -0.26(-2.48%)
Jul 18, 2019 10.57 10.57 10.44 10.44 329 +0.26(+2.55%)
Jul 17, 2019 10.18 10.18 10.18 1 +0.00(+0.00%)
Jul 16, 2019 10.18 10.37 10.17 10.18 1,829 +0.00(+0.00%)
Jul 15, 2019 10.19 10.35 10.18 10.18 3,987 +0.00(+0.00%)
Jul 12, 2019 10.18 10.18 10.18 10.18 5,877 +0.00(+0.00%)
Jul 10, 2019 10.18 10.18 10.18 0 +0.15(+1.50%)
Jul 08, 2019 10.03 10.03 10.03 0 +0.05(+0.53%)
Jul 05, 2019 9.979 9.979 9.979 81 +0.00(+0.00%)
Jul 03, 2019 9.756 9.979 9.747 9.979 23,922 -0.20(-2.00%)
Jul 02, 2019 10.38 10.38 9.747 10.18 15,607 -0.11(-1.08%)
Jul 01, 2019 10.50 10.50 10.29 10.29 644 +0.11(+1.09%)
Jun 28, 2019 10.57 10.67 10.18 10.18 34,955 -0.22(-2.10%)
Jun 27, 2019 10.57 10.57 10.20 10.40 5,297 -0.17(-1.61%)
Jun 26, 2019 10.18 10.67 10.18 10.57 4,419 -0.06(-0.55%)
Jun 25, 2019 10.24 10.63 10.18 10.63 2,479 +0.00(+0.00%)
Jun 24, 2019 10.63 10.63 10.58 10.63 3,505 +0.25(+2.43%)
Jun 21, 2019 10.57 10.63 10.23 10.38 33,511 +0.16(+1.52%)
Jun 20, 2019 10.63 10.63 10.19 10.22 515 +0.03(+0.29%)
Jun 19, 2019 10.55 10.57 10.18 10.19 29,300 -0.24(-2.32%)
Jun 18, 2019 10.43 11.01 10.43 10.44 1,840 -0.23(-2.18%)
Jun 17, 2019 10.67 10.79 10.60 10.67 3,107 +0.24(+2.33%)
Jun 14, 2019 10.19 10.43 10.19 10.43 2,062 +0.24(+2.38%)
Jun 13, 2019 10.18 10.18 10.18 103 +0.10(+0.96%)
Jun 12, 2019 10.16 10.46 9.923 10.09 2,768 -0.48(-4.55%)
Jun 11, 2019 10.77 10.77 10.11 10.57 470 +0.07(+0.64%)
Jun 10, 2019 10.09 10.50 10.09 10.50 1,046 -0.31(-2.84%)
Jun 07, 2019 10.81 10.81 10.81 10.81 104 +0.24(+2.27%)
Jun 06, 2019 10.13 10.57 10.13 10.57 1,677 +0.00(+0.00%)
Jun 04, 2019 10.57 10.57 10.57 0 +0.00(+0.04%)
Jun 03, 2019 10.35 10.56 10.35 10.56 1,111 +0.18(+1.72%)
May 31, 2019 10.38 10.38 10.38 10.38 832 +0.05(+0.46%)
May 29, 2019 10.34 10.34 10.34 0 -0.13(-1.28%)
May 28, 2019 10.47 10.47 10.47 10.47 3,325 -0.06(-0.55%)
May 24, 2019 10.53 10.53 10.53 10.53 312 -0.03(-0.27%)
May 23, 2019 10.49 10.56 10.49 10.56 3,360 +0.02(+0.16%)
May 22, 2019 10.33 10.54 10.29 10.54 3,289 +0.17(+1.60%)
May 21, 2019 10.47 10.47 10.37 10.37 8,010 -0.11(-1.01%)
May 20, 2019 10.41 10.48 10.41 10.48 702 -0.19(-1.80%)
May 17, 2019 10.67 10.67 10.67 26 +0.00(+0.00%)
May 16, 2019 10.64 10.67 10.62 10.67 7,051 +0.14(+1.37%)
May 15, 2019 10.49 10.59 10.43 10.53 1,982 +0.01(+0.14%)
May 14, 2019 10.51 10.51 10.51 10.51 711 -0.05(-0.51%)
May 13, 2019 10.99 10.99 10.57 10.57 14,215 -0.24(-2.22%)
May 10, 2019 10.81 10.81 10.81 21 +0.00(+0.00%)
May 09, 2019 10.81 10.81 10.81 10.81 510 -0.07(-0.66%)
May 08, 2019 10.88 10.88 10.88 10.88 308 +0.08(+0.72%)
May 07, 2019 10.80 10.80 10.80 10.80 204 +0.04(+0.39%)
May 06, 2019 10.76 10.77 10.75 10.76 1,502 +0.00(+0.00%)
May 03, 2019 10.76 10.76 10.76 10.76 1,041 -0.03(-0.30%)
May 02, 2019 10.79 10.79 10.76 10.79 1,370 -0.05(-0.45%)
Apr 30, 2019 10.84 10.84 10.84 0 +0.13(+1.20%)
Apr 26, 2019 10.71 10.71 10.71 0 -0.06(-0.54%)
Apr 25, 2019 10.77 10.77 10.77 10.77 448 +0.01(+0.09%)
Apr 24, 2019 10.81 10.81 10.76 10.76 2,112 +0.00(+0.00%)
Apr 23, 2019 10.76 10.76 10.76 10.76 1,020 +0.03(+0.25%)
Apr 22, 2019 10.73 10.73 10.73 22 +0.00(+0.00%)
Apr 18, 2019 10.64 10.94 10.61 10.73 3,019 -0.22(-2.00%)
Apr 17, 2019 10.73 10.95 10.73 10.95 1,999 +0.34(+3.17%)
Apr 16, 2019 10.61 10.61 10.61 10.61 660 +0.00(+0.00%)
Apr 15, 2019 10.61 10.61 10.61 270 +0.00(+0.00%)
Apr 12, 2019 10.62 10.78 10.61 10.61 2,602 +0.10(+0.95%)
Apr 11, 2019 10.49 10.57 10.49 10.51 11,890 -0.05(-0.49%)
Apr 10, 2019 10.57 10.57 10.57 10.57 416 +0.00(+0.00%)
Apr 09, 2019 10.69 10.69 10.48 10.57 2,291 +0.02(+0.15%)
Apr 08, 2019 10.85 10.85 10.55 10.55 1,506 -0.30(-2.80%)
Apr 05, 2019 10.52 10.85 10.52 10.85 2,810 -0.03(-0.27%)
Apr 04, 2019 10.88 10.88 10.88 10.88 520 +0.13(+1.17%)
Apr 03, 2019 10.75 10.76 10.71 10.76 19,580 +0.00(+0.00%)
Apr 02, 2019 10.76 10.76 10.76 10.76 1,424 -0.03(-0.25%)
Apr 01, 2019 10.76 10.81 10.76 10.79 4,002 -0.26(-2.37%)
Mar 29, 2019 11.05 11.05 11.05 11.05 312 +0.12(+1.05%)
Mar 27, 2019 10.93 10.93 10.93 0 +0.17(+1.60%)
Mar 26, 2019 10.76 10.76 10.76 10.76 749 +0.00(+0.01%)
Mar 22, 2019 10.76 10.76 10.76 0 -0.05(-0.44%)
Mar 21, 2019 10.75 10.81 10.75 10.81 3,297 +0.14(+1.35%)
Mar 20, 2019 10.66 10.66 10.65 10.66 3,393 +0.05(+0.45%)
Mar 19, 2019 10.61 10.61 10.61 46 +0.00(+0.00%)
Mar 15, 2019 10.61 10.61 10.61 0 +0.00(+0.00%)
Mar 14, 2019 10.62 10.62 10.61 10.61 245 +0.10(+0.91%)
Mar 13, 2019 10.66 10.71 10.52 10.52 37,585 -0.05(-0.45%)
Mar 12, 2019 10.54 10.57 10.42 10.57 21,641 -0.28(-2.55%)
Mar 08, 2019 10.84 10.84 10.84 0 +0.14(+1.30%)
Mar 06, 2019 10.70 10.70 10.70 0 +0.09(+0.84%)
Mar 05, 2019 10.47 10.61 10.38 10.61 10,613 -0.08(-0.76%)
Mar 01, 2019 10.69 10.69 10.69 0 +0.22(+2.14%)
Feb 28, 2019 10.43 10.47 10.42 10.47 1,986 -0.07(-0.63%)
Feb 27, 2019 10.42 10.54 10.42 10.54 518 -0.25(-2.34%)
Feb 26, 2019 10.58 10.79 10.57 10.79 1,788 +0.21(+2.00%)
Feb 25, 2019 10.58 10.58 10.58 10.58 1,052 +0.04(+0.39%)
Feb 22, 2019 10.90 10.90 10.54 10.54 1,155 +0.01(+0.09%)
Feb 21, 2019 10.45 10.57 10.45 10.53 1,389 +0.12(+1.19%)
Feb 20, 2019 11.14 11.18 10.40 10.40 45,412 -0.80(-7.14%)
Feb 19, 2019 11.20 11.20 11.20 39 +0.00(+0.00%)
Feb 15, 2019 10.77 11.20 10.77 11.20 1,260 -0.07(-0.59%)
Feb 14, 2019 11.27 11.27 11.27 5 +0.00(+0.00%)
Feb 13, 2019 10.73 11.34 10.73 11.27 1,794 -0.36(-3.11%)
Feb 11, 2019 11.63 11.63 11.63 0 +0.00(+0.00%)
Feb 08, 2019 10.88 11.63 10.72 11.63 1,365 +0.75(+6.91%)
Feb 07, 2019 12.04 12.04 10.88 10.88 1,879 -1.03(-8.63%)
Feb 05, 2019 11.91 11.91 11.91 0 +1.05(+9.64%)
Feb 04, 2019 11.26 11.30 10.86 10.86 3,681 -0.46(-4.04%)
Feb 01, 2019 11.26 11.63 11.26 11.32 2,626 +0.08(+0.68%)
Jan 31, 2019 10.98 11.24 10.98 11.24 1,460 -0.18(-1.58%)
Jan 30, 2019 10.75 11.47 10.75 11.42 5,520 -0.95(-7.69%)
Jan 29, 2019 12.37 12.37 12.37 12.37 1,182 +0.48(+4.00%)
Jan 28, 2019 12.24 12.24 11.89 11.90 2,836 +0.99(+9.07%)
Jan 25, 2019 11.19 11.19 10.91 10.91 1,680 -0.23(-2.05%)
Jan 22, 2019 11.14 11.14 11.14 0 +0.66(+6.27%)
Jan 18, 2019 11.85 11.85 10.38 10.48 7,143 -0.83(-7.32%)
Jan 17, 2019 11.31 11.31 11.31 11.31 301 +0.79(+7.51%)
Jan 15, 2019 10.52 10.52 10.52 0 +0.00(+0.00%)
Jan 14, 2019 10.47 11.04 10.47 10.52 2,337 -0.48(-4.33%)
Jan 11, 2019 10.47 10.99 10.47 10.99 1,680 +0.18(+1.67%)
Jan 10, 2019 10.81 10.81 10.81 196 +0.00(+0.00%)
Jan 09, 2019 10.47 10.81 10.47 10.81 2,210 +0.15(+1.43%)
Jan 08, 2019 10.66 10.66 10.66 24 +0.00(+0.00%)
Jan 07, 2019 10.66 10.66 10.66 15 +0.00(+0.00%)
Jan 04, 2019 10.49 10.66 10.09 10.66 6,513 +0.29(+2.75%)
Jan 03, 2019 10.38 10.38 10.38 278 +0.00(+0.00%)
Jan 02, 2019 10.38 10.38 10.38 65 +0.00(+0.00%)
Dec 31, 2018 10.25 10.38 10.25 10.38 11,451 +0.12(+1.21%)
Dec 28, 2018 10.47 10.50 10.25 10.25 1,575 +0.07(+0.65%)
Dec 27, 2018 10.19 10.19 10.19 10.19 884 -0.17(-1.62%)
Dec 26, 2018 10.19 10.35 10.19 10.35 407 +0.36(+3.58%)
Dec 24, 2018 10.19 10.19 9.814 9.995 1,996 +0.37(+3.86%)
Dec 21, 2018 11.34 11.34 9.623 9.623 1,260 -1.78(-15.57%)
Dec 20, 2018 11.38 12.37 11.37 11.40 3,529 -0.50(-4.20%)
Dec 19, 2018 11.90 11.90 11.90 239 +0.00(+0.00%)
Dec 18, 2018 11.90 11.90 11.86 11.90 1,876 -0.10(-0.79%)
Dec 17, 2018 11.71 12.07 11.71 11.99 1,948 -0.81(-6.32%)
Dec 14, 2018 12.18 12.80 11.90 12.80 840 +0.81(+6.75%)
Dec 13, 2018 11.99 11.99 11.99 75 +0.10(+0.80%)
Dec 12, 2018 11.95 11.95 11.80 11.90 2,052 -0.00(-0.00%)
Dec 11, 2018 12.13 12.13 11.90 11.90 529 -0.31(-2.55%)
Dec 10, 2018 12.21 12.21 12.21 12.21 1,159 +0.05(+0.39%)
Dec 07, 2018 12.16 12.25 12.16 12.16 2,329 +0.03(+0.23%)
Dec 04, 2018 12.13 12.13 12.13 0 -0.43(-3.38%)
Dec 03, 2018 12.11 12.56 12.11 12.56 3,113 -0.05(-0.37%)
Nov 30, 2018 12.56 12.61 12.56 12.61 1,376 +0.45(+3.69%)
Nov 29, 2018 12.09 12.30 12.04 12.16 5,701 +0.06(+0.51%)
Nov 28, 2018 12.05 12.10 12.05 12.10 2,052 -0.10(-0.82%)
Nov 27, 2018 12.05 12.22 12.05 12.20 1,528 +0.15(+1.23%)
Nov 23, 2018 12.05 12.05 12.05 0 -0.43(-3.41%)
Nov 21, 2018 12.47 12.47 12.47 0 +0.24(+1.93%)
Nov 20, 2018 12.46 12.46 12.24 12.24 1,413 -0.11(-0.92%)
Nov 19, 2018 12.46 12.46 12.35 12.35 382 -0.35(-2.75%)
Nov 15, 2018 12.70 12.70 12.70 0 +0.51(+4.18%)
Nov 14, 2018 12.19 12.19 12.19 84 +0.00(+0.00%)
Nov 13, 2018 12.19 12.19 12.19 61 +0.00(+0.00%)
Nov 12, 2018 12.19 12.19 12.19 34 +0.00(+0.00%)
Nov 09, 2018 12.19 12.19 12.19 140 +0.00(+0.00%)
Nov 06, 2018 12.19 12.19 12.19 0 +0.04(+0.30%)
Nov 05, 2018 13.17 13.17 12.15 12.15 1,524 -1.03(-7.80%)
Nov 02, 2018 11.86 13.18 11.57 13.18 2,541 +0.01(+0.07%)
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.