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, 2021 10.12 10.80 10.12 10.36 800 -0.05(-0.52%)
Apr 29, 2021 10.17 10.54 10.15 10.41 15,588 -0.06(-0.54%)
Apr 28, 2021 10.31 10.47 9.950 10.47 10,879 +0.06(+0.58%)
Apr 27, 2021 10.31 10.41 10.31 10.41 567 +0.03(+0.29%)
Apr 26, 2021 10.27 10.50 10.26 10.38 3,875 -0.10(-0.95%)
Apr 23, 2021 10.11 10.50 10.11 10.48 8,200 +0.36(+3.51%)
Apr 22, 2021 10.25 10.25 10.12 10.12 8,045 -0.03(-0.25%)
Apr 21, 2021 9.920 10.19 9.920 10.15 10,428 +0.28(+2.84%)
Apr 20, 2021 10.20 10.20 9.870 9.870 16,304 -0.16(-1.60%)
Apr 19, 2021 10.45 10.49 10.03 10.03 3,291 -0.22(-2.15%)
Apr 16, 2021 10.02 10.26 10.00 10.25 9,100 +0.10(+0.99%)
Apr 15, 2021 9.740 10.30 9.740 10.15 24,100 -0.10(-0.98%)
Apr 14, 2021 10.25 10.25 10.25 10.25 1,531 +0.05(+0.49%)
Apr 13, 2021 10.30 10.30 10.20 10.20 7,760 -0.05(-0.49%)
Apr 12, 2021 10.21 10.40 10.21 10.25 7,802 -0.15(-1.44%)
Apr 09, 2021 10.48 10.65 10.22 10.40 38,100 -0.03(-0.29%)
Apr 08, 2021 10.54 10.54 10.21 10.43 10,129 -0.07(-0.67%)
Apr 07, 2021 10.51 10.71 10.45 10.50 13,495 -0.01(-0.10%)
Apr 06, 2021 10.51 10.64 10.50 10.51 4,738 +0.01(+0.10%)
Apr 05, 2021 10.50 10.50 10.50 96 +0.00(+0.00%)
Apr 01, 2021 10.46 10.55 10.04 10.50 13,900 +0.05(+0.48%)
Mar 31, 2021 10.53 10.60 10.45 10.45 3,057 -0.07(-0.67%)
Mar 30, 2021 10.48 10.68 10.48 10.52 15,398 +0.02(+0.19%)
Mar 29, 2021 10.68 10.68 10.50 10.50 799 -0.20(-1.87%)
Mar 26, 2021 10.56 10.70 10.56 10.70 6,100 +0.03(+0.28%)
Mar 25, 2021 10.46 10.81 10.36 10.67 14,264 -0.15(-1.39%)
Mar 24, 2021 10.50 10.93 10.50 10.82 19,743 +0.32(+3.05%)
Mar 23, 2021 10.50 10.50 10.00 10.50 4,731 +0.02(+0.19%)
Mar 22, 2021 10.49 10.50 10.07 10.48 9,192 -0.01(-0.10%)
Mar 19, 2021 9.820 10.49 9.820 10.49 6,400 +0.29(+2.84%)
Mar 18, 2021 10.05 10.20 9.975 10.20 1,680 +0.15(+1.49%)
Mar 17, 2021 10.01 10.05 9.990 10.05 2,767 +0.05(+0.50%)
Mar 16, 2021 10.04 10.04 10.00 10.00 441 -0.11(-1.09%)
Mar 15, 2021 9.750 10.32 9.730 10.11 15,479 +0.06(+0.60%)
Mar 12, 2021 9.990 10.05 9.870 10.05 15,600 +0.23(+2.34%)
Mar 11, 2021 9.780 9.950 9.780 9.820 2,335 -0.13(-1.31%)
Mar 10, 2021 9.750 9.950 9.750 9.950 7,635 +0.20(+2.05%)
Mar 09, 2021 9.750 9.750 9.740 9.750 3,978 +0.05(+0.52%)
Mar 08, 2021 9.550 9.740 9.550 9.700 5,304 +0.00(+0.00%)
Mar 05, 2021 9.600 9.700 9.600 9.700 6,600 +0.36(+3.85%)
Mar 04, 2021 9.340 9.340 9.340 203 +0.00(+0.00%)
Mar 03, 2021 9.510 9.510 9.230 9.340 3,433 +0.27(+2.98%)
Mar 02, 2021 9.387 9.387 9.070 9.070 3,870 -0.29(-3.10%)
Mar 01, 2021 9.450 9.450 9.360 9.360 1,278 -0.14(-1.47%)
Feb 26, 2021 9.065 9.599 8.990 9.500 33,700 +0.48(+5.32%)
Feb 25, 2021 9.020 9.110 9.020 9.020 2,862 +0.01(+0.11%)
Feb 24, 2021 9.030 9.140 9.010 9.010 4,037 -0.03(-0.33%)
Feb 23, 2021 8.940 9.210 8.600 9.040 8,182 -0.09(-0.99%)
Feb 22, 2021 9.250 9.350 9.100 9.130 3,868 -0.39(-4.10%)
Feb 19, 2021 9.020 9.520 9.020 9.520 1,500 +0.16(+1.71%)
Feb 18, 2021 9.360 9.360 9.360 9.360 128 -0.37(-3.80%)
Feb 17, 2021 9.910 9.950 9.650 9.730 29,726 +0.04(+0.37%)
Feb 16, 2021 9.500 9.694 9.500 9.694 20,772 +0.11(+1.19%)
Feb 12, 2021 9.354 9.580 9.354 9.580 500 +0.01(+0.10%)
Feb 11, 2021 9.650 9.650 9.570 9.570 1,510 -0.38(-3.82%)
Feb 10, 2021 9.481 9.950 9.481 9.950 2,614 +0.30(+3.11%)
Feb 09, 2021 9.610 9.650 9.610 9.650 542 -0.23(-2.33%)
Feb 08, 2021 9.800 9.880 9.715 9.880 1,092 +0.08(+0.82%)
Feb 05, 2021 9.800 9.800 9.800 166 +0.00(+0.00%)
Feb 04, 2021 9.785 9.950 9.785 9.800 1,457 +0.20(+2.08%)
Feb 03, 2021 9.507 9.830 9.507 9.600 2,682 -0.20(-2.04%)
Feb 02, 2021 9.790 9.800 9.560 9.800 3,224 +0.06(+0.62%)
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.