Riverview Financial Corporation (RIVE) Historical Stock Data

15.33 ↓0.14 (-0.90%)
As of November 30, 2021, 3:50pm EST.

Historical Data

In the past 30 trading days, RIVE is up 0.95% a day on average. There have been 22 days where Riverview Financial Corporation closed green and 8 days where RIVE closed red.

DateOpenCloseChangeLowHighVolume
2021-11-3015.1315.47↑$0.34 (2.25%)15.1215.4755.12K
2021-11-2914.5015.25↑$0.75 (5.17%)13.5215.6216.04K
2021-11-2615.2515.84↑$0.59 (3.86%)15.2516.048.59K
2021-11-2414.7615.53↑$0.77 (5.22%)14.4515.5318.58K
2021-11-2314.7914.45↓$0.34 (-2.30%)14.4514.836.33K
2021-11-2214.2614.76↑$0.50 (3.51%)13.9014.9317.68K
2021-11-1914.3314.14↓$0.19 (-1.33%)14.1414.391.13K
2021-11-1814.4014.40↑$0.00 (0.00%)14.3514.403.24K
2021-11-1714.5114.40↓$0.11 (-0.76%)14.1014.548.90K
2021-11-1614.5414.55↑$0.01 (0.07%)14.5214.6219.32K
2021-11-1514.4114.50↑$0.09 (0.62%)14.3914.6316.94K
2021-11-1214.4114.36↓$0.05 (-0.35%)14.2214.416.73K
2021-11-1114.2514.39↑$0.14 (0.98%)14.1614.4918.30K
2021-11-1014.5014.17↓$0.33 (-2.28%)14.1614.503.54K
2021-11-0913.9714.23↑$0.26 (1.86%)13.9714.321.64K
2021-11-0814.3114.50↑$0.19 (1.33%)14.3114.500.97K
2021-11-0513.9014.44↑$0.54 (3.88%)13.8714.4421.49K
2021-11-0413.8913.90↑$0.01 (0.08%)13.8913.921.75K
2021-11-0313.7914.03↑$0.24 (1.74%)13.7914.03241
2021-11-0213.7913.95↑$0.16 (1.16%)13.7713.9917.03K
2021-11-0113.4413.81↑$0.38 (2.79%)13.3413.903.64K
2021-10-2913.2413.28↑$0.04 (0.30%)13.2413.4610.29K
2021-10-2813.0213.20↑$0.18 (1.38%)12.8213.234.22K
2021-10-2713.1512.93↓$0.22 (-1.67%)12.9313.191.38K
2021-10-2613.2213.25↑$0.03 (0.23%)13.1613.251.72K
2021-10-2513.2113.18↓$0.03 (-0.23%)13.1113.364.80K
2021-10-2213.1213.12↑$0.00 (0.00%)13.1213.1254
2021-10-2113.1713.12↓$0.05 (-0.35%)13.1113.441.32K
2021-10-2013.1113.28↑$0.17 (1.30%)13.1113.411.79K
2021-10-1913.2413.24↑$0.00 (0.00%)13.2413.41326
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$RIVE still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
145zip

$RIVE get ready bears and bulls

0 Like Report
TFTSeasonOne

$RIVE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report