RIVE - Riverview Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201911.6111.8911.6111.8911.892,250
Nov 19, 201911.7011.9011.7011.8911.8912,600
Nov 18, 201911.7411.8011.7211.8011.807,200
Nov 15, 201911.5111.6711.5111.6011.601,700
Nov 14, 201911.6011.6011.6011.6011.60-
Nov 13, 201911.5311.7911.5011.6011.6030,200
Nov 12, 201911.5311.6811.5011.6011.6017,800
Nov 11, 201911.5011.6211.4811.4811.484,100
Nov 08, 201911.5011.5611.4911.5211.522,500
Nov 07, 201911.7411.7411.7411.7411.74100
Nov 06, 201911.7411.7411.7411.7411.74-
Nov 05, 201911.6011.7811.6011.7411.741,600
Nov 04, 201911.0011.8011.0011.2611.262,600
Nov 01, 201911.2611.9810.5111.9811.988,600
Oct 31, 201911.4811.4811.4811.4811.48100
Oct 30, 201911.3211.4811.3111.4811.486,200
Oct 29, 201911.4011.4011.4011.4011.40400
Oct 28, 201911.6511.6511.3511.5011.5021,000
Oct 25, 201911.2711.7011.2711.6911.6966,800
Oct 24, 201911.3611.5511.3511.5511.554,500
Oct 23, 201910.4211.1010.1511.1011.108,500
Oct 22, 201911.5011.5011.2511.4011.4037,100
Oct 21, 201911.3111.3811.3111.3511.3512,900
Oct 18, 201911.2511.9911.2511.9911.9910,200
Oct 17, 201911.5011.5011.2511.2511.259,400
Oct 16, 201911.6611.9011.2011.2511.2513,700
Oct 15, 201911.2511.9311.2511.4811.482,500
Oct 14, 201911.2411.2411.2211.2211.22500
Oct 11, 201911.2111.4011.1711.3011.301,900
Oct 10, 201911.6611.9911.3211.3211.321,000
Oct 09, 201911.1911.9911.1911.7911.794,500
Oct 08, 201911.2511.4311.2511.4311.43700
Oct 07, 201911.4211.4511.2211.2211.225,600
Oct 04, 201911.3211.5010.3811.5011.502,500
Oct 03, 201911.2311.4911.2111.4911.491,200
Oct 02, 201911.3111.3111.3011.3011.301,400
Oct 01, 201911.0611.6011.0611.5011.509,800
Sep 30, 201911.6711.6811.3911.6811.682,500
Sep 27, 201911.6811.6811.6811.6811.681,000
Sep 26, 201911.4511.4611.4411.4611.462,400
Sep 25, 201911.2011.6711.2011.4711.4713,300
Sep 24, 201911.2811.2811.2811.2811.28100
Sep 23, 201911.1211.5011.0011.2811.2835,100
Sep 20, 201911.3211.6710.3911.0111.01130,800
Sep 19, 201911.4011.5011.2611.3211.3230,700
Sep 18, 201911.2411.5011.2311.5011.5017,600
Sep 17, 201911.2711.2711.1011.2511.2525,000
Sep 16, 201911.0211.3711.0211.2811.2841,800
Sep 13, 201911.2511.3911.1711.2811.2848,500
Sep 12, 201911.2611.2611.0311.2411.2438,100
Sep 12, 20190.075 Dividend
Sep 11, 201910.8511.4110.7611.3011.2354,600
Sep 10, 201910.5011.4510.5011.0811.0127,600
Sep 09, 201910.3810.5410.1610.1610.0915,900
Sep 06, 201910.0410.4510.0410.4510.381,300
Sep 05, 201910.1010.149.969.969.895,400
Sep 04, 201910.3010.3010.0010.009.938,800
Sep 03, 201910.0110.0310.0010.029.952,800
Aug 30, 201910.0510.059.909.979.9011,800
Aug 29, 201910.3010.3110.0010.009.9312,100
Aug 28, 201910.0010.009.9810.009.933,600
Aug 27, 20199.9010.379.909.969.8932,700
Aug 26, 201910.1010.109.9010.009.937,800
Aug 23, 20199.9010.009.909.969.89800
Aug 22, 201910.3510.3510.3510.3510.28-
Aug 21, 201910.0510.4010.0510.3510.2814,600
Aug 20, 201910.3810.3810.3810.3810.31-
Aug 19, 201910.2510.3810.2510.3810.31400
Aug 16, 201910.2410.3510.2410.3510.288,500
Aug 15, 201910.1010.1010.0010.009.9315,400
Aug 14, 201910.3010.3010.2510.2510.181,100
Aug 13, 201910.2410.3110.1810.3110.242,400
Aug 12, 201910.4510.479.909.909.8330,100
Aug 09, 201910.5010.6010.5010.5510.4894,300
Aug 08, 201910.6810.6810.6810.6810.61400
Aug 07, 201910.6810.6810.6810.6810.61400
Aug 06, 201910.5010.7010.5010.7010.631,100
Aug 05, 201910.5010.5010.3310.5010.439,000
Aug 02, 201910.2010.7510.2010.7510.688,100
Aug 01, 201910.5210.5710.5010.5710.507,600
Jul 31, 201910.5210.5210.5210.5210.45100
Jul 30, 201910.5210.5210.5210.5210.45600
Jul 29, 201910.8310.8310.4010.5010.433,300
Jul 26, 201910.3810.3810.3810.3810.31-
Jul 25, 201910.3810.3810.3810.3810.31-
Jul 24, 201910.1510.3810.1510.3810.311,000
Jul 23, 201910.8410.8410.3510.3810.319,500
Jul 22, 201910.5510.5510.5510.5510.481,000
Jul 19, 201910.5010.5010.5010.5010.431,600
Jul 18, 201910.9010.9010.7710.7710.70300
Jul 17, 201910.5010.5010.5010.5010.43-
Jul 16, 201910.6910.6910.4910.5010.431,800
Jul 15, 201910.5110.6710.5010.5010.433,900
Jul 12, 201910.5010.5010.5010.5010.435,700
Jul 11, 201910.5010.5010.5010.5010.43-
Jul 10, 201910.4810.5010.3810.5010.436,100
Jul 09, 201910.3510.3510.3510.3510.28-
Jul 08, 201910.2510.3510.2510.3510.281,200
Jul 05, 201910.2910.2910.2910.2910.22100
Jul 03, 201910.0610.2910.0510.2910.2223,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...