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 (%)
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%)
Mar 02, 2020 11.43 11.89 11.38 11.51 12,557 +0.17(+1.47%)
Feb 28, 2020 11.35 11.35 11.35 11.35 508 -0.14(-1.20%)
Feb 27, 2020 11.60 11.60 11.45 11.48 11,201 -0.11(-0.93%)
Feb 26, 2020 11.62 11.62 11.58 11.59 6,271 +0.00(+0.00%)
Feb 25, 2020 11.59 11.60 11.52 11.59 5,447 -0.25(-2.07%)
Feb 24, 2020 11.49 11.84 11.32 11.84 8,884 +0.10(+0.84%)
Feb 21, 2020 11.64 11.87 11.46 11.74 12,723 -0.14(-1.16%)
Feb 20, 2020 11.79 11.96 11.55 11.88 3,112 +0.02(+0.21%)
Feb 19, 2020 11.79 11.85 11.79 11.85 1,569 +0.10(+0.88%)
Feb 18, 2020 11.82 11.82 11.74 11.75 2,016 -0.20(-1.64%)
Feb 14, 2020 11.82 11.95 11.79 11.95 1,832 +0.13(+1.12%)
Feb 13, 2020 11.81 11.81 11.81 47 +0.00(+0.00%)
Feb 12, 2020 11.82 11.82 11.79 11.81 13,376 -0.29(-2.39%)
Feb 11, 2020 12.10 12.10 12.10 109 +0.00(+0.00%)
Feb 10, 2020 12.10 12.10 12.10 44 +0.00(+0.00%)
Feb 07, 2020 12.10 12.10 12.10 91 +0.00(+0.00%)
Feb 06, 2020 11.99 12.13 11.99 12.10 29,395 +0.00(+0.00%)
Feb 05, 2020 12.10 12.10 12.04 12.10 1,766 +0.00(+0.01%)
Feb 04, 2020 12.10 12.10 12.10 12.10 372 +0.15(+1.22%)
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.