Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 5.976 5.976 5.918 5.918 3,840 -0.04(-0.63%)
May 28, 2020 5.986 6.134 5.956 5.956 3,560 +0.03(+0.50%)
May 27, 2020 6.045 6.174 5.926 5.926 3,883 +0.08(+1.35%)
May 26, 2020 5.936 6.253 5.837 5.847 5,996 -0.09(-1.50%)
May 22, 2020 5.837 5.936 5.649 5.936 7,883 +0.03(+0.50%)
May 21, 2020 5.857 6.045 5.837 5.907 7,694 +0.02(+0.34%)
May 20, 2020 5.926 5.926 5.887 5.887 8,362 -0.01(-0.17%)
May 19, 2020 5.620 5.897 5.620 5.897 3,301 +0.27(+4.75%)
May 18, 2020 5.936 6.154 5.442 5.630 11,223 -0.17(-2.90%)
May 15, 2020 5.798 5.798 5.798 134 +0.00(+0.00%)
May 14, 2020 5.451 5.798 5.343 5.798 10,147 +0.16(+2.81%)
May 13, 2020 6.114 6.124 5.639 5.639 7,034 -0.49(-8.06%)
May 12, 2020 6.579 6.629 5.936 6.134 11,566 -0.43(-6.49%)
May 11, 2020 6.708 6.906 6.560 6.560 7,049 -0.13(-1.92%)
May 08, 2020 6.480 6.916 6.480 6.688 7,176 +0.59(+9.74%)
May 07, 2020 6.095 6.095 6.095 6.095 602 +0.01(+0.16%)
May 06, 2020 7.015 7.015 6.085 6.085 32,696 -0.49(-7.52%)
May 05, 2020 6.629 6.629 6.579 6.579 1,740 +0.15(+2.31%)
May 04, 2020 6.585 6.748 6.431 6.431 8,910 +0.05(+0.78%)
May 01, 2020 6.461 6.500 6.134 6.381 93,493 +0.14(+2.22%)
Apr 30, 2020 6.391 6.401 6.144 6.243 7,822 -0.16(-2.47%)
Apr 29, 2020 5.877 6.401 5.877 6.401 18,148 +0.43(+7.12%)
Apr 28, 2020 5.738 5.976 5.451 5.976 10,270 +0.48(+8.83%)
Apr 27, 2020 5.056 5.897 5.056 5.491 5,652 +0.48(+9.68%)
Apr 24, 2020 4.798 5.006 4.779 5.006 117,649 +0.11(+2.22%)
Apr 23, 2020 4.823 5.026 4.823 4.897 14,868 -0.05(-1.00%)
Apr 22, 2020 4.920 4.947 4.920 4.947 1,133 +0.10(+2.04%)
Apr 21, 2020 4.862 4.862 4.749 4.848 5,466 +0.03(+0.62%)
Apr 20, 2020 4.986 4.986 4.719 4.818 3,515 -0.09(-1.81%)
Apr 17, 2020 4.897 5.046 4.843 4.907 7,479 +0.09(+1.85%)
Apr 16, 2020 4.996 4.996 4.818 4.818 12,597 -0.23(-4.51%)
Apr 15, 2020 5.293 5.293 5.046 5.046 2,463 -0.32(-5.99%)
Apr 14, 2020 5.614 5.614 5.367 5.367 2,218 -0.22(-3.98%)
Apr 13, 2020 5.837 5.837 5.518 5.590 8,217 -0.25(-4.24%)
Apr 09, 2020 5.877 5.956 5.837 5.837 4,144 +0.17(+2.97%)
Apr 08, 2020 4.838 6.154 4.700 5.669 54,630 +0.81(+16.70%)
Apr 07, 2020 4.700 5.288 4.699 4.858 26,143 +0.26(+5.59%)
Apr 06, 2020 4.838 4.838 4.353 4.601 17,862 +0.51(+12.59%)
Apr 03, 2020 5.442 5.442 3.958 4.086 32,545 -1.48(-26.64%)
Apr 02, 2020 5.788 5.788 5.570 5.570 3,462 +0.04(+0.71%)
Apr 01, 2020 5.736 5.936 5.263 5.531 1,588 -0.87(-13.60%)
Mar 31, 2020 5.818 6.401 5.649 6.401 18,130 +0.76(+13.55%)
Mar 30, 2020 5.837 5.837 5.638 5.638 1,711 -0.02(-0.38%)
Mar 27, 2020 5.837 5.936 5.353 5.659 23,044 -0.28(-4.67%)
Mar 26, 2020 5.432 6.431 5.244 5.936 28,402 +0.09(+1.52%)
Mar 25, 2020 5.432 5.899 5.254 5.847 16,991 +0.42(+7.65%)
Mar 24, 2020 5.432 5.461 5.386 5.432 17,426 +0.24(+4.57%)
Mar 23, 2020 5.570 5.570 4.957 5.194 7,143 -0.25(-4.55%)
Mar 20, 2020 5.788 5.867 5.194 5.442 17,384 -1.00(-15.51%)
Mar 19, 2020 6.678 6.678 6.015 6.441 711 -0.98(-13.20%)
Mar 18, 2020 6.936 7.420 6.926 7.420 1,168 -0.58(-7.29%)
Mar 17, 2020 8.222 8.222 7.252 8.004 4,693 -1.15(-12.54%)
Mar 16, 2020 9.152 9.152 9.152 127 +0.00(+0.00%)
Mar 13, 2020 9.646 9.646 9.152 9.152 606 +0.14(+1.54%)
Mar 12, 2020 9.013 9.013 9.013 9.013 159 -1.45(-13.85%)
Mar 11, 2020 10.58 10.67 9.618 10.46 2,584 -0.85(-7.55%)
Mar 10, 2020 11.05 11.32 10.43 11.32 10,874 +0.00(+0.00%)
Mar 09, 2020 11.32 11.32 11.32 11.32 2,900 +0.00(+0.00%)
Mar 06, 2020 11.32 11.53 11.32 11.32 610 -0.18(-1.54%)
Mar 05, 2020 11.49 11.51 11.48 11.49 3,333 -0.02(-0.17%)
Mar 04, 2020 11.51 11.51 11.51 329 +0.00(+0.00%)
Mar 03, 2020 11.51 11.51 11.51 1 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.