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%)
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.