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 (%)
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%)
Nov 01, 2018 13.17 13.17 13.17 81 +0.00(+0.00%)
Oct 31, 2018 13.17 13.17 12.13 13.17 3,357 +0.00(+0.00%)
Oct 30, 2018 13.17 13.17 13.17 13.17 211 +0.71(+5.68%)
Oct 29, 2018 12.47 12.47 12.46 12.46 1,745 +0.09(+0.76%)
Oct 26, 2018 12.42 12.46 11.27 12.37 17,049 -0.18(-1.43%)
Oct 25, 2018 12.51 12.55 12.51 12.55 443 +0.15(+1.22%)
Oct 24, 2018 12.84 12.84 12.37 12.40 22,340 -0.41(-3.17%)
Oct 23, 2018 12.80 12.81 12.80 12.80 5,812 -0.23(-1.74%)
Oct 22, 2018 13.03 13.03 13.03 13.03 1,269 +0.00(+0.00%)
Oct 18, 2018 13.03 13.03 13.03 0 +0.04(+0.34%)
Oct 16, 2018 12.99 12.99 12.99 0 -0.32(-2.37%)
Oct 15, 2018 13.23 13.30 13.22 13.30 4,085 -0.19(-1.41%)
Oct 12, 2018 13.23 13.49 13.07 13.49 17,155 +0.26(+2.00%)
Oct 11, 2018 13.23 13.23 13.23 13.23 1,656 +0.00(+0.00%)
Oct 10, 2018 13.27 13.27 13.23 13.23 2,422 +0.00(+0.00%)
Oct 09, 2018 13.23 13.23 13.23 13.23 183 +0.00(+0.00%)
Oct 08, 2018 13.23 13.23 13.23 76 +0.00(+0.00%)
Oct 05, 2018 13.33 13.33 13.23 13.23 635 -0.08(-0.64%)
Oct 04, 2018 13.09 13.31 12.95 13.31 4,077 +0.38(+2.92%)
Oct 03, 2018 12.94 12.94 12.94 12.94 160 -0.28(-2.14%)
Oct 02, 2018 13.09 13.22 13.09 13.22 6,257 +0.24(+1.83%)
Oct 01, 2018 12.94 13.06 12.94 12.98 1,973 +0.14(+1.09%)
Sep 28, 2018 12.84 12.84 12.84 12.84 847 -0.01(-0.11%)
Sep 27, 2018 12.99 12.99 12.86 12.86 331 -0.27(-2.05%)
Sep 26, 2018 13.02 13.13 12.97 13.13 2,703 +0.16(+1.22%)
Sep 25, 2018 13.01 13.01 12.97 12.97 1,482 -0.06(-0.49%)
Sep 24, 2018 13.03 13.03 13.03 13.03 214 +0.00(+0.00%)
Sep 21, 2018 12.84 13.17 12.84 13.03 5,294 +0.19(+1.47%)
Sep 20, 2018 12.84 12.91 12.84 12.84 2,440 +0.00(+0.00%)
Sep 19, 2018 12.98 12.98 12.84 12.84 10,028 +0.00(+0.00%)
Sep 18, 2018 12.75 13.08 12.75 12.84 10,094 +0.09(+0.74%)
Sep 17, 2018 12.89 12.89 12.75 12.75 1,137 -0.39(-2.95%)
Sep 14, 2018 13.74 13.74 13.14 13.14 1,270 +0.39(+3.04%)
Sep 13, 2018 13.17 13.21 12.75 12.75 3,564 -0.38(-2.88%)
Sep 12, 2018 13.13 13.17 13.13 13.13 2,746 -0.01(-0.07%)
Sep 11, 2018 13.14 13.14 13.14 13.14 200 -0.04(-0.28%)
Sep 10, 2018 13.22 13.42 13.17 13.17 23,342 -0.09(-0.71%)
Sep 07, 2018 13.22 13.30 13.13 13.27 3,306 -0.04(-0.28%)
Sep 06, 2018 13.31 13.31 12.96 13.30 2,576 +0.00(+0.00%)
Sep 05, 2018 13.36 13.36 13.30 13.30 2,840 -0.01(-0.07%)
Sep 04, 2018 13.30 13.31 12.83 13.31 2,112 +0.09(+0.71%)
Aug 31, 2018 13.22 13.22 13.22 0 -0.14(-1.05%)
Aug 30, 2018 13.42 13.42 12.78 13.36 3,246 -0.14(-1.04%)
Aug 29, 2018 13.19 13.59 13.19 13.50 2,826 +0.23(+1.77%)
Aug 28, 2018 12.84 13.27 12.70 13.27 5,224 +0.23(+1.80%)
Aug 27, 2018 13.03 13.03 12.80 13.03 6,228 +0.00(+0.00%)
Aug 24, 2018 13.03 13.03 13.03 13.03 106 +0.47(+3.73%)
Aug 23, 2018 12.66 12.66 12.33 12.56 7,930 -0.09(-0.74%)
Aug 22, 2018 12.66 12.66 12.66 12.66 871 +0.00(+0.00%)
Aug 21, 2018 12.38 12.75 12.38 12.66 3,813 +0.19(+1.50%)
Aug 20, 2018 12.47 12.47 12.47 12.47 2,309 +0.00(+0.00%)
Aug 17, 2018 12.28 12.47 12.28 12.47 2,026 +0.00(+0.00%)
Aug 16, 2018 12.49 12.49 12.47 12.47 1,853 -0.14(-1.11%)
Aug 15, 2018 12.61 12.61 12.61 12.61 213 +0.52(+4.26%)
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.