Riverview Financial Corporation (RIVE) Historical Stock Data

15.47 ↑0.00 (0.00%)

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.

Date	Open	Close	Change	Low	High	Volume
2021-11-30	15.13	15.47	↑$0.34 (2.25%)	15.12	15.47	55.12K
2021-11-29	14.50	15.25	↑$0.75 (5.17%)	13.52	15.62	16.04K
2021-11-26	15.25	15.84	↑$0.59 (3.86%)	15.25	16.04	8.59K
2021-11-24	14.76	15.53	↑$0.77 (5.22%)	14.45	15.53	18.58K
2021-11-23	14.79	14.45	↓$0.34 (-2.30%)	14.45	14.83	6.33K
2021-11-22	14.26	14.76	↑$0.50 (3.51%)	13.90	14.93	17.68K
2021-11-19	14.33	14.14	↓$0.19 (-1.33%)	14.14	14.39	1.13K
2021-11-18	14.40	14.40	↑$0.00 (0.00%)	14.35	14.40	3.24K
2021-11-17	14.51	14.40	↓$0.11 (-0.76%)	14.10	14.54	8.90K
2021-11-16	14.54	14.55	↑$0.01 (0.07%)	14.52	14.62	19.32K
2021-11-15	14.41	14.50	↑$0.09 (0.62%)	14.39	14.63	16.94K
2021-11-12	14.41	14.36	↓$0.05 (-0.35%)	14.22	14.41	6.73K
2021-11-11	14.25	14.39	↑$0.14 (0.98%)	14.16	14.49	18.30K
2021-11-10	14.50	14.17	↓$0.33 (-2.28%)	14.16	14.50	3.54K
2021-11-09	13.97	14.23	↑$0.26 (1.86%)	13.97	14.32	1.64K
2021-11-08	14.31	14.50	↑$0.19 (1.33%)	14.31	14.50	0.97K
2021-11-05	13.90	14.44	↑$0.54 (3.88%)	13.87	14.44	21.49K
2021-11-04	13.89	13.90	↑$0.01 (0.08%)	13.89	13.92	1.75K
2021-11-03	13.79	14.03	↑$0.24 (1.74%)	13.79	14.03	241
2021-11-02	13.79	13.95	↑$0.16 (1.16%)	13.77	13.99	17.03K
2021-11-01	13.44	13.81	↑$0.38 (2.79%)	13.34	13.90	3.64K
2021-10-29	13.24	13.28	↑$0.04 (0.30%)	13.24	13.46	10.29K
2021-10-28	13.02	13.20	↑$0.18 (1.38%)	12.82	13.23	4.22K
2021-10-27	13.15	12.93	↓$0.22 (-1.67%)	12.93	13.19	1.38K
2021-10-26	13.22	13.25	↑$0.03 (0.23%)	13.16	13.25	1.72K
2021-10-25	13.21	13.18	↓$0.03 (-0.23%)	13.11	13.36	4.80K
2021-10-22	13.12	13.12	↑$0.00 (0.00%)	13.12	13.12	54
2021-10-21	13.17	13.12	↓$0.05 (-0.35%)	13.11	13.44	1.32K
2021-10-20	13.11	13.28	↑$0.17 (1.30%)	13.11	13.41	1.79K
2021-10-19	13.24	13.24	↑$0.00 (0.00%)	13.24	13.41	326