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 (%)
Jun 30, 2020 5.930 5.930 5.380 5.380 2,543 -0.07(-1.28%)
Jun 29, 2020 5.500 5.660 5.400 5.450 3,845 +0.05(+0.93%)
Jun 26, 2020 5.520 5.860 5.370 5.400 13,900 -0.21(-3.74%)
Jun 25, 2020 5.750 5.750 5.610 5.610 4,029 -0.09(-1.58%)
Jun 24, 2020 5.950 5.950 5.510 5.700 5,032 -0.28(-4.68%)
Jun 23, 2020 6.370 6.370 5.980 5.980 3,560 -0.06(-0.99%)
Jun 22, 2020 6.491 6.491 6.040 6.040 2,327 -0.38(-5.92%)
Jun 19, 2020 6.590 6.590 6.300 6.420 2,300 +0.02(+0.31%)
Jun 18, 2020 6.530 7.180 6.400 6.400 4,301 -0.20(-3.03%)
Jun 17, 2020 6.600 6.690 6.600 6.600 2,732 +0.00(+0.00%)
Jun 16, 2020 6.620 6.660 6.600 6.600 1,692 -0.02(-0.30%)
Jun 15, 2020 6.680 6.980 6.500 6.620 8,385 -0.36(-5.16%)
Jun 12, 2020 7.202 7.202 6.670 6.980 5,200 -0.00(-0.07%)
Jun 11, 2020 6.965 7.401 6.678 6.985 5,594 -0.31(-4.21%)
Jun 10, 2020 7.420 7.420 7.292 7.292 2,503 -0.23(-3.03%)
Jun 09, 2020 7.856 7.856 7.193 7.519 13,387 +0.43(+6.07%)
Jun 08, 2020 6.876 7.648 6.876 7.089 3,130 -0.32(-4.34%)
Jun 05, 2020 6.283 7.410 6.233 7.410 21,730 +1.24(+20.03%)
Jun 04, 2020 6.184 6.184 5.976 6.174 5,666 +0.11(+1.79%)
Jun 03, 2020 6.045 6.114 6.041 6.065 6,810 -0.03(-0.49%)
Jun 02, 2020 6.045 6.114 5.946 6.095 2,227 +0.16(+2.67%)
Jun 01, 2020 6.207 6.207 5.912 5.936 6,708 +0.02(+0.30%)
May 29, 2020 5.976 5.976 5.918 5.918 3,840 -0.04(-0.63%)
May 28, 2020 5.986 6.134 5.956 5.956 3,560 +0.03(+0.50%)
May 27, 2020 6.045 6.174 5.926 5.926 3,883 +0.08(+1.35%)
May 26, 2020 5.936 6.253 5.837 5.847 5,996 -0.09(-1.50%)
May 22, 2020 5.837 5.936 5.649 5.936 7,883 +0.03(+0.50%)
May 21, 2020 5.857 6.045 5.837 5.907 7,694 +0.02(+0.34%)
May 20, 2020 5.926 5.926 5.887 5.887 8,362 -0.01(-0.17%)
May 19, 2020 5.620 5.897 5.620 5.897 3,301 +0.27(+4.75%)
May 18, 2020 5.936 6.154 5.442 5.630 11,223 -0.17(-2.90%)
May 15, 2020 5.798 5.798 5.798 134 +0.00(+0.00%)
May 14, 2020 5.451 5.798 5.343 5.798 10,147 +0.16(+2.81%)
May 13, 2020 6.114 6.124 5.639 5.639 7,034 -0.49(-8.06%)
May 12, 2020 6.579 6.629 5.936 6.134 11,566 -0.43(-6.49%)
May 11, 2020 6.708 6.906 6.560 6.560 7,049 -0.13(-1.92%)
May 08, 2020 6.480 6.916 6.480 6.688 7,176 +0.59(+9.74%)
May 07, 2020 6.095 6.095 6.095 6.095 602 +0.01(+0.16%)
May 06, 2020 7.015 7.015 6.085 6.085 32,696 -0.49(-7.52%)
May 05, 2020 6.629 6.629 6.579 6.579 1,740 +0.15(+2.31%)
May 04, 2020 6.585 6.748 6.431 6.431 8,910 +0.05(+0.78%)
May 01, 2020 6.461 6.500 6.134 6.381 93,493 +0.14(+2.22%)
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%)
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.