Riverview Financial Corporation (RIVE) NASDAQ

15.47

+0.22000027(+1.44%)

Updated at April 24, 2025 03:47PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 30, 2021	15.13	15.47	15.47	15.51	15.11	55,414
November 29, 2021	14.5	15.25	15.25	15.62	13.52	16,039
November 26, 2021	15.25	15.84	15.84	16.04	15.25	8,591
November 24, 2021	14.76	15.53	15.53	15.53	14.76	18,578
November 23, 2021	14.79	14.45	14.45	14.83	14.45	6,332
November 22, 2021	14.26	14.76	14.76	14.93	13.9	17,677
November 19, 2021	14.33	14.14	14.14	14.39	14.14	1,129
November 18, 2021	14.4	14.4	14.4	14.4	14.35	3,241
November 17, 2021	14.51	14.4	14.4	14.54	14.1	8,898
November 16, 2021	14.54	14.55	14.55	14.7	14.5	22,998
November 15, 2021	14.41	14.5	14.5	14.5	14.4	16,937
November 12, 2021	14.41	14.36	14.36	14.41	14.22	6,727
November 11, 2021	14.25	14.39	14.39	14.5	14.16	18,400
November 10, 2021	14.5	14.17	14.17	14.5	14.17	3,538
November 09, 2021	13.97	14.23	14.23	14.23	13.97	1,641
November 08, 2021	14.31	14.5	14.5	14.5	14.31	972
November 05, 2021	13.9	14.44	14.44	14.44	13.9	21,489
November 04, 2021	13.89	13.9	13.9	13.92	13.89	1,749
November 02, 2021	13.79	13.95	13.95	13.99	13.71	17,034
November 01, 2021	13.44	13.81	13.81	13.9	13.37	3,644
October 29, 2021	13.24	13.28	13.28	13.46	13.24	10,286
October 28, 2021	13.02	13.2	13.2	13.24	12.82	4,221
October 27, 2021	13.15	12.93	12.93	13.19	12.93	1,381
October 26, 2021	13.22	13.25	13.25	13.25	13.22	1,718
October 25, 2021	13.21	13.18	13.18	13.28	13.02	4,800
October 21, 2021	13.17	13.12	13.12	13.17	13.11	1,338
October 20, 2021	13.11	13.28	13.28	13.31	13.11	2,026
October 19, 2021	13.24	13.24	13.24	13.24	13.24	326
October 18, 2021	13.37	13.38	13.38	13.38	13.37	818
October 15, 2021	13.5	13.47	13.47	13.56	13.46	1,900
October 14, 2021	13.23	13.39	13.39	13.39	13.19	8,859
October 13, 2021	13.11	13.23	13.23	13.29	13.11	7,330
October 12, 2021	13.33	13.11	13.11	13.42	13.08	9,040
October 11, 2021	13.42	13.28	13.28	13.42	13.21	6,965
October 08, 2021	13.23	12.99	12.99	13.35	12.6	8,622
October 07, 2021	13.35	13.33	13.33	13.5	13.32	12,554
October 06, 2021	13.23	13.3	13.3	13.3	13.23	1,003
October 05, 2021	13.12	13.28	13.28	13.28	13.05	16,017
October 04, 2021	13.12	13.12	13.12	13.22	13.12	10,657
October 01, 2021	13.1	12.99	12.99	13.22	12.97	3,569
September 30, 2021	13.1	13.07	13.07	13.12	13.04	3,607
September 29, 2021	12.73	12.82	12.82	13	12.73	2,672
September 28, 2021	13.19	12.98	12.98	13.19	12.77	13,581
September 27, 2021	12.74	13.27	13.27	13.3	12.74	12,701
September 24, 2021	12.75	12.74	12.74	12.75	12.69	2,348
September 23, 2021	12.42	12.59	12.59	12.75	12.42	6,215
September 22, 2021	12.25	12.25	12.25	12.25	12.25	190
September 21, 2021	12.26	12.22	12.22	12.31	12.22	1,393
September 20, 2021	12.35	12.27	12.27	12.49	12.2	7,688
September 17, 2021	12.35	12.75	12.75	12.75	12.34	19,686
September 16, 2021	12.36	12.47	12.47	12.47	12.21	15,385
September 15, 2021	12.48	12.5	12.5	12.5	12.29	1,951
September 14, 2021	12.39	12.43	12.43	12.43	12.25	178,892
September 13, 2021	12.25	12.24	12.24	12.45	12.23	2,679
September 10, 2021	12.2	12.13	12.13	12.2	12.13	4,038
September 09, 2021	12.3	12.25	12.25	12.3	12.14	10,225
September 08, 2021	12.34	12.26	12.26	12.49	12.24	2,468
September 07, 2021	12.43	12.4	12.4	12.47	12.07	7,688
September 02, 2021	12.22	12.5	12.5	12.5	12.22	1,064
August 31, 2021	12.49	12.39	12.39	12.5	12.39	2,623