Skip to main content

Riverview Bancorp (NQ: RVSB )

3.700 -0.090 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 1.339 1.418 1.339 1.409 17,655 +0.05(+4.04%)
Nov 29, 2012 1.418 1.418 1.339 1.355 24,867 -0.06(-4.44%)
Nov 28, 2012 1.370 1.418 1.363 1.418 1,460 +0.08(+5.88%)
Nov 27, 2012 1.394 1.418 1.339 1.339 3,491 -0.07(-5.03%)
Nov 26, 2012 1.418 1.418 1.339 1.410 2,816 -0.01(-0.56%)
Nov 23, 2012 1.418 1.418 1.339 1.418 11,782 +0.00(+0.00%)
Nov 21, 2012 1.402 1.418 1.300 1.418 20,122 +0.02(+1.70%)
Nov 20, 2012 1.394 1.394 1.331 1.394 9,909 +0.03(+2.31%)
Nov 19, 2012 1.394 1.418 1.339 1.363 6,094 -0.02(-1.14%)
Nov 16, 2012 1.402 1.402 1.378 1.378 3,904 -0.04(-2.78%)
Nov 15, 2012 1.433 1.536 1.355 1.418 18,506 -0.02(-1.10%)
Nov 14, 2012 1.457 1.536 1.433 1.433 6,896 -0.09(-6.19%)
Nov 13, 2012 1.418 1.528 1.418 1.528 4,951 +0.16(+11.49%)
Nov 12, 2012 1.363 1.536 1.347 1.370 11,124 -0.02(-1.69%)
Nov 09, 2012 1.520 1.528 1.394 1.394 2,545 -0.14(-9.23%)
Nov 08, 2012 1.552 1.552 1.457 1.536 4,570 -0.02(-1.02%)
Nov 07, 2012 1.347 1.552 1.347 1.552 3,047 +0.06(+4.23%)
Nov 06, 2012 1.504 1.567 1.457 1.489 7,528 -0.08(-5.02%)
Nov 05, 2012 1.481 1.567 1.481 1.567 8,411 +0.12(+8.15%)
Nov 02, 2012 1.418 1.536 1.418 1.449 24,323 +0.01(+0.55%)
Nov 01, 2012 1.418 1.496 1.339 1.441 22,919 +0.02(+1.67%)
Oct 31, 2012 1.339 1.567 1.260 1.418 58,528 +0.16(+12.50%)
Oct 26, 2012 1.244 1.260 1.260 1.260 8,887 +0.06(+5.26%)
Oct 25, 2012 1.197 1.221 1.189 1.197 2,934 -0.03(-2.56%)
Oct 24, 2012 1.268 1.268 1.166 1.229 4,306 -0.06(-4.88%)
Oct 23, 2012 1.323 1.323 1.239 1.292 3,900 +0.09(+7.19%)
Oct 19, 2012 1.166 1.205 1.166 1.205 7,998 +0.02(+2.00%)
Oct 18, 2012 1.197 1.197 1.166 1.181 27,170 +0.02(+1.35%)
Oct 17, 2012 1.181 1.181 1.166 1.166 8,888 -0.01(-0.68%)
Oct 16, 2012 1.166 1.197 1.166 1.174 20,568 +0.01(+0.61%)
Oct 15, 2012 1.166 1.166 1.166 1.166 5,078 +0.00(+0.07%)
Oct 12, 2012 1.166 1.166 1.166 1.166 279 +0.00(+0.00%)
Oct 11, 2012 1.181 1.181 1.166 1.166 4,443 +0.00(+0.00%)
Oct 10, 2012 1.150 1.181 1.126 1.166 13,712 +0.06(+4.96%)
Oct 09, 2012 1.150 1.189 1.111 1.111 4,695 -0.09(-7.24%)
Oct 08, 2012 1.205 1.268 1.189 1.197 6,972 +0.04(+3.40%)
Oct 05, 2012 1.118 1.181 1.118 1.158 44,457 +0.03(+2.80%)
Oct 04, 2012 1.111 1.134 1.071 1.126 4,062 -0.01(-0.69%)
Oct 03, 2012 1.095 1.134 1.071 1.134 4,062 +0.01(+0.70%)
Oct 02, 2012 1.126 1.134 1.071 1.126 12,188 -0.01(-0.69%)
Oct 01, 2012 1.087 1.134 1.008 1.134 34,972 +0.06(+5.50%)
Sep 28, 2012 1.024 1.126 1.008 1.075 10,064 +0.01(+1.12%)
Sep 27, 2012 1.063 1.063 1.060 1.063 5,414 +0.01(+1.37%)
Sep 26, 2012 1.071 1.071 1.016 1.049 2,662 -0.03(-2.80%)
Sep 25, 2012 1.055 1.079 1.048 1.079 12,424 +0.02(+1.48%)
Sep 24, 2012 1.126 1.126 1.024 1.063 5,473 -0.09(-8.16%)
Sep 21, 2012 1.118 1.158 1.118 1.158 4,378 +0.05(+4.26%)
Sep 20, 2012 1.071 1.158 1.000 1.111 20,363 +0.06(+6.01%)
Sep 19, 2012 1.055 1.103 1.048 1.048 5,967 -0.00(-0.45%)
Sep 18, 2012 1.087 1.087 1.048 1.052 3,455 -0.05(-4.57%)
Sep 17, 2012 1.024 1.103 1.024 1.103 13,922 +0.03(+2.94%)
Sep 14, 2012 1.024 1.087 0.9452 1.071 19,670 +0.03(+3.03%)
Sep 13, 2012 1.048 1.079 0.9609 1.040 6,774 -0.02(-1.49%)
Sep 12, 2012 0.9609 1.055 0.9609 1.055 1,674 +0.05(+4.68%)
Sep 11, 2012 1.063 1.063 1.008 1.008 4,621 -0.03(-3.02%)
Sep 10, 2012 1.016 1.040 1.016 1.040 9,024 -0.02(-2.22%)
Sep 07, 2012 1.032 1.063 1.032 1.063 2,849 +0.03(+3.05%)
Sep 06, 2012 1.040 1.040 1.032 1.032 11,172 +0.02(+1.55%)
Sep 05, 2012 0.9845 1.016 0.9845 1.016 837 +0.01(+0.78%)
Sep 04, 2012 0.9452 1.040 0.9452 1.008 6,729 -0.01(-0.77%)
Aug 31, 2012 1.008 1.016 1.008 1.016 6,235 +0.01(+0.78%)
Aug 30, 2012 1.048 1.055 1.008 1.008 15,108 -0.04(-3.76%)
Aug 29, 2012 1.040 1.048 1.040 1.048 5,967 +0.07(+7.25%)
Aug 27, 2012 1.048 1.055 0.9767 0.9767 2,920 -0.06(-5.42%)
Aug 24, 2012 1.032 1.040 1.024 1.033 3,900 +0.01(+0.52%)
Aug 23, 2012 1.032 1.040 1.024 1.027 29,273 +0.00(+0.33%)
Aug 22, 2012 1.063 1.063 1.024 1.024 9,405 -0.05(-4.41%)
Aug 21, 2012 1.071 1.071 1.063 1.071 2,666 -0.02(-1.45%)
Aug 20, 2012 1.087 1.087 1.087 1.087 886 +0.00(+0.00%)
Aug 17, 2012 1.071 1.087 1.071 1.087 1,173 +0.02(+2.22%)
Aug 16, 2012 1.055 1.103 1.033 1.063 6,919 -0.02(-2.17%)
Aug 13, 2012 1.174 1.087 1.087 1.087 13,077 -0.09(-7.32%)
Aug 09, 2012 1.173 1.173 1.173 1.173 0 +0.09(+8.69%)
Aug 08, 2012 1.071 1.134 1.071 1.079 9,486 +0.03(+3.01%)
Aug 07, 2012 1.103 1.103 1.048 1.048 9,141 -0.08(-7.45%)
Aug 06, 2012 1.103 1.134 1.103 1.132 9,014 -0.00(-0.21%)
Aug 03, 2012 1.134 1.134 1.087 1.134 10,157 +0.01(+0.70%)
Aug 01, 2012 1.111 1.126 1.126 1.126 1,269 +0.02(+2.14%)
Jul 31, 2012 1.103 1.103 1.103 1.103 431 +0.01(+1.30%)
Jul 30, 2012 1.126 1.126 1.087 1.089 4,255 +0.00(+0.14%)
Jul 27, 2012 1.118 1.229 1.079 1.087 18,796 -0.03(-2.47%)
Jul 26, 2012 1.087 1.118 1.071 1.115 8,379 +0.04(+4.04%)
Jul 25, 2012 1.164 1.164 1.071 1.071 2,158 +0.02(+2.09%)
Jul 24, 2012 1.095 1.095 1.048 1.049 19,347 -0.05(-4.16%)
Jul 23, 2012 1.158 1.158 1.095 1.095 4,697 -0.07(-6.08%)
Jul 20, 2012 1.126 1.166 1.126 1.166 6,348 +0.06(+5.71%)
Jul 18, 2012 1.111 1.103 1.103 1.103 8,506 -0.03(-2.78%)
Jul 17, 2012 1.071 1.174 1.071 1.134 22,064 +0.06(+5.11%)
Jul 16, 2012 1.071 1.111 1.063 1.079 13,367 +0.02(+1.48%)
Jul 13, 2012 1.055 1.118 1.024 1.063 11,617 +0.02(+2.27%)
Jul 12, 2012 1.071 1.071 1.032 1.040 29,149 -0.01(-0.74%)
Jul 11, 2012 1.040 1.048 1.040 1.047 10,537 -0.01(-0.75%)
Jul 10, 2012 1.055 1.095 1.055 1.055 4,627 +0.03(+3.08%)
Jul 06, 2012 1.024 1.024 1.024 1.024 8,887 +0.02(+1.65%)
Jul 05, 2012 1.024 1.024 0.9845 1.007 15,730 -0.05(-4.56%)
Jul 03, 2012 1.006 1.103 0.9845 1.055 37,296 +0.07(+7.19%)
Jul 02, 2012 0.9924 1.016 0.9837 0.9846 5,613 +0.00(+0.01%)
Jun 29, 2012 0.9767 0.9846 0.9766 0.9845 57,690 +0.03(+3.31%)
Jun 28, 2012 0.9845 1.008 0.9530 0.9530 42,307 +0.03(+3.51%)
Jun 27, 2012 0.9452 0.9452 0.9136 0.9207 3,116 +0.04(+4.38%)
Jun 26, 2012 0.8743 0.9688 0.8743 0.8821 7,236 +0.03(+3.70%)
Jun 25, 2012 0.8743 0.9452 0.8428 0.8506 45,610 -0.02(-2.70%)
Jun 22, 2012 1.024 1.024 0.8743 0.8743 106,716 -0.15(-14.62%)
Jun 21, 2012 1.024 1.024 1.016 1.024 9,014 +0.00(+0.09%)
Jun 20, 2012 0.9924 1.024 0.9924 1.023 16,898 +0.03(+3.09%)
Jun 19, 2012 1.000 1.048 0.9924 0.9924 9,027 -0.03(-3.04%)
Jun 18, 2012 1.024 1.024 1.000 1.024 9,228 -0.02(-2.29%)
Jun 15, 2012 1.008 1.048 1.008 1.048 4,895 +0.05(+4.72%)
Jun 14, 2012 1.048 1.048 1.000 1.000 8,684 -0.06(-5.92%)
Jun 13, 2012 1.071 1.071 1.063 1.063 1,174 -0.01(-0.74%)
Jun 12, 2012 1.055 1.103 1.025 1.071 7,217 +0.05(+4.62%)
Jun 11, 2012 1.032 1.032 1.016 1.024 1,846 -0.02(-1.51%)
Jun 08, 2012 1.087 1.103 1.008 1.040 12,146 -0.05(-4.91%)
Jun 07, 2012 1.093 1.093 1.093 1.093 126 +0.02(+2.07%)
Jun 06, 2012 1.032 1.103 1.032 1.071 24,727 -0.03(-2.86%)
Jun 05, 2012 1.016 1.103 1.016 1.103 4,862 +0.07(+6.87%)
Jun 04, 2012 1.071 1.071 0.9851 1.032 15,099 -0.03(-2.96%)
Jun 01, 2012 1.008 1.103 1.008 1.063 18,291 +0.02(+2.27%)
May 31, 2012 1.032 1.103 1.032 1.040 4,047 +0.01(+0.76%)
May 30, 2012 1.095 1.095 1.024 1.032 23,657 -0.06(-5.13%)
May 29, 2012 1.103 1.103 1.087 1.088 26,867 -0.02(-1.37%)
May 25, 2012 1.103 1.103 1.087 1.103 54,059 +0.00(+0.00%)
May 24, 2012 1.103 1.103 1.063 1.103 3,553 +0.00(+0.00%)
May 23, 2012 1.055 1.103 1.055 1.103 45,164 +0.06(+5.26%)
May 22, 2012 1.079 1.087 1.000 1.048 26,089 -0.03(-2.92%)
May 21, 2012 1.134 1.142 1.079 1.079 29,562 -0.04(-3.52%)
May 18, 2012 1.205 1.213 1.103 1.118 21,963 -0.10(-8.39%)
May 17, 2012 1.213 1.229 1.158 1.221 22,358 -0.01(-0.64%)
May 16, 2012 1.229 1.229 1.229 1.229 507 +0.00(+0.00%)
May 15, 2012 1.252 1.252 1.189 1.229 9,522 -0.02(-1.27%)
May 14, 2012 1.260 1.260 1.242 1.244 2,666 -0.02(-1.86%)
May 11, 2012 1.260 1.276 1.260 1.268 12,315 +0.04(+3.01%)
May 10, 2012 1.174 1.244 1.174 1.231 6,029 -0.01(-1.08%)
May 09, 2012 1.229 1.244 1.229 1.244 9,141 -0.01(-0.63%)
May 08, 2012 1.244 1.291 1.142 1.252 63,658 -0.03(-2.45%)
May 07, 2012 1.237 1.315 1.237 1.284 209,865 +0.05(+3.82%)
May 04, 2012 1.263 1.268 1.237 1.237 17,013 -0.06(-4.27%)
May 03, 2012 1.284 1.292 1.268 1.292 62,790 +0.00(+0.00%)
May 02, 2012 1.300 1.307 1.284 1.292 31,238 -0.01(-0.61%)
May 01, 2012 1.394 1.394 1.284 1.300 116,213 -0.08(-5.71%)
Apr 30, 2012 1.418 1.418 1.378 1.378 21,680 -0.04(-2.67%)
Apr 27, 2012 1.410 1.449 1.410 1.416 9,776 +0.01(+1.01%)
Apr 26, 2012 1.441 1.457 1.402 1.402 29,375 -0.07(-4.81%)
Apr 25, 2012 1.489 1.496 1.426 1.473 35,676 -0.01(-0.53%)
Apr 24, 2012 1.457 1.496 1.457 1.481 172,776 -0.02(-1.05%)
Apr 23, 2012 1.607 1.607 1.457 1.496 517,099 -0.13(-7.77%)
Apr 20, 2012 1.654 1.670 1.623 1.623 23,996 -0.01(-0.48%)
Apr 19, 2012 1.772 1.772 1.630 1.630 28,122 -0.07(-4.17%)
Apr 18, 2012 1.701 1.701 1.693 1.701 12,834 -0.01(-0.46%)
Apr 17, 2012 1.741 1.741 1.709 1.709 1,650 -0.05(-2.69%)
Apr 16, 2012 1.733 1.756 1.717 1.756 4,443 +0.02(+1.36%)
Apr 13, 2012 1.701 1.733 1.662 1.733 5,693 -0.01(-0.45%)
Apr 12, 2012 1.741 1.741 1.741 1.741 523 -0.03(-1.78%)
Apr 11, 2012 1.771 1.772 1.741 1.772 16,944 +0.00(+0.00%)
Apr 10, 2012 1.756 1.772 1.725 1.772 6,982 +0.04(+2.04%)
Apr 09, 2012 1.780 1.780 1.737 1.737 253 -0.07(-3.71%)
Apr 05, 2012 1.745 1.804 1.693 1.804 52,308 +0.03(+1.78%)
Apr 04, 2012 1.772 1.772 1.764 1.772 5,743 +0.00(+0.00%)
Apr 03, 2012 1.772 1.772 1.772 1.772 17,774 +0.00(+0.00%)
Apr 02, 2012 1.780 1.788 1.772 1.772 6,856 -0.01(-0.44%)
Mar 30, 2012 1.804 1.804 1.764 1.780 6,484 -0.03(-1.74%)
Mar 29, 2012 1.804 1.812 1.752 1.812 3,911 +0.00(+0.00%)
Mar 27, 2012 1.701 1.812 1.812 1.812 3,808 +0.03(+1.77%)
Mar 26, 2012 1.851 1.851 1.764 1.780 16,378 -0.07(-3.83%)
Mar 23, 2012 1.697 1.851 1.693 1.851 30,615 +0.17(+9.81%)
Mar 22, 2012 1.741 1.741 1.678 1.686 34,408 -0.05(-2.73%)
Mar 21, 2012 1.741 1.796 1.699 1.733 47,402 +0.01(+0.46%)
Mar 20, 2012 1.725 1.729 1.717 1.725 6,221 -0.05(-2.67%)
Mar 19, 2012 1.812 1.851 1.733 1.772 17,250 -0.04(-2.17%)
Mar 16, 2012 1.772 1.812 1.772 1.812 2,571 +0.04(+2.22%)
Mar 15, 2012 1.772 1.772 1.741 1.772 8,252 -0.00(-0.00%)
Mar 14, 2012 1.772 1.796 1.772 1.772 5,718 +0.00(+0.00%)
Mar 13, 2012 1.756 1.772 1.749 1.772 7,744 -0.02(-1.32%)
Mar 12, 2012 1.756 1.796 1.733 1.796 18,512 +0.02(+1.33%)
Mar 09, 2012 1.741 1.780 1.741 1.772 10,591 +0.00(+0.00%)
Mar 08, 2012 1.756 1.772 1.701 1.772 12,048 +0.00(+0.00%)
Mar 07, 2012 1.749 1.772 1.741 1.772 6,348 +0.02(+1.35%)
Mar 06, 2012 1.772 1.772 1.749 1.749 8,055 -0.02(-1.33%)
Mar 05, 2012 1.772 1.772 1.772 1.772 2,666 +0.00(+0.00%)
Mar 02, 2012 1.764 1.772 1.733 1.772 6,411 +0.01(+0.45%)
Mar 01, 2012 1.788 1.788 1.764 1.764 1,199 -0.02(-0.88%)
Feb 29, 2012 1.795 1.795 1.780 1.780 1,000 +0.01(+0.44%)
Feb 28, 2012 1.780 1.780 1.741 1.772 4,047 +0.00(+0.00%)
Feb 27, 2012 1.772 1.772 1.772 1.772 3,428 -0.00(-0.27%)
Feb 24, 2012 1.780 1.796 1.773 1.777 8,125 -0.00(-0.18%)
Feb 23, 2012 1.741 1.812 1.741 1.780 6,560 +0.00(+0.00%)
Feb 22, 2012 1.729 1.780 1.725 1.780 2,920 -0.03(-1.74%)
Feb 21, 2012 1.772 1.812 1.717 1.812 12,880 +0.00(+0.00%)
Feb 17, 2012 1.804 1.812 1.804 1.812 2,921 +0.03(+1.77%)
Feb 16, 2012 1.780 1.780 1.780 1.780 429 -0.03(-1.74%)
Feb 15, 2012 1.804 1.812 1.804 1.812 3,163 +0.03(+1.77%)
Feb 14, 2012 1.780 1.780 1.780 1.780 464 -0.03(-1.74%)
Feb 13, 2012 1.764 1.812 1.701 1.812 12,429 +0.05(+2.68%)
Feb 10, 2012 1.796 1.812 1.764 1.764 12,514 -0.02(-1.30%)
Feb 09, 2012 1.709 1.851 1.686 1.788 109,458 +0.06(+3.63%)
Feb 08, 2012 1.725 1.733 1.693 1.725 3,612 +0.03(+1.86%)
Feb 07, 2012 1.693 1.709 1.693 1.693 15,536 +0.00(+0.00%)
Feb 06, 2012 1.670 1.693 1.670 1.693 3,428 -0.01(-0.46%)
Feb 03, 2012 1.646 1.772 1.646 1.701 83,348 +0.06(+3.35%)
Feb 02, 2012 1.623 1.725 1.595 1.646 11,521 +0.05(+2.96%)
Feb 01, 2012 1.615 1.630 1.583 1.599 17,426 -0.03(-1.93%)
Jan 31, 2012 1.654 1.654 1.607 1.630 25,075 -0.03(-1.90%)
Jan 30, 2012 1.583 1.717 1.583 1.662 34,056 +0.06(+3.43%)
Jan 27, 2012 1.709 1.764 1.583 1.607 32,764 -0.10(-5.99%)
Jan 26, 2012 1.741 1.768 1.709 1.709 5,979 -0.03(-1.81%)
Jan 25, 2012 1.741 1.741 1.741 1.741 491 -0.02(-1.34%)
Jan 24, 2012 1.756 1.772 1.741 1.764 15,584 +0.01(+0.45%)
Jan 23, 2012 1.772 1.780 1.709 1.756 12,080 -0.01(-0.45%)
Jan 20, 2012 1.741 1.764 1.646 1.764 32,963 +0.03(+1.82%)
Jan 19, 2012 1.709 1.756 1.709 1.733 4,946 +0.04(+2.33%)
Jan 18, 2012 1.772 1.772 1.693 1.693 4,998 -0.07(-4.02%)
Jan 17, 2012 1.851 1.851 1.733 1.764 24,728 -0.16(-8.20%)
Jan 13, 2012 1.898 1.922 1.898 1.922 2,856 -0.02(-0.81%)
Jan 12, 2012 1.930 1.938 1.930 1.938 1,752 +0.01(+0.41%)
Jan 11, 2012 1.890 1.930 1.890 1.930 3,491 +0.04(+2.08%)
Jan 10, 2012 1.851 1.890 1.851 1.890 3,732 +0.01(+0.42%)
Jan 09, 2012 1.804 1.882 1.804 1.882 4,083 +0.03(+1.70%)
Jan 06, 2012 1.764 1.851 1.764 1.851 1,081 +0.10(+5.86%)
Jan 05, 2012 1.748 1.748 1.748 1.748 391 -0.02(-0.90%)
Jan 04, 2012 1.819 1.819 1.762 1.764 9,913 -0.10(-5.49%)
Dec 30, 2011 1.812 1.890 1.764 1.867 36,746 +0.06(+3.04%)
Dec 29, 2011 1.812 1.816 1.812 1.812 5,789 -0.01(-0.43%)
Dec 28, 2011 1.812 1.843 1.812 1.819 7,645 +0.00(+0.00%)
Dec 27, 2011 1.827 1.843 1.812 1.819 6,246 -0.02(-1.28%)
Dec 23, 2011 1.827 1.859 1.796 1.843 53,832 +0.07(+3.68%)
Dec 21, 2011 1.812 1.812 1.778 1.778 5,459 -0.01(-0.57%)
Dec 20, 2011 1.780 1.812 1.780 1.788 6,856 +0.02(+0.89%)
Dec 19, 2011 1.788 1.788 1.772 1.772 2,960 +0.00(+0.00%)
Dec 16, 2011 1.764 1.796 1.756 1.772 7,770 +0.04(+2.09%)
Dec 15, 2011 1.749 1.772 1.733 1.736 6,779 -0.04(-2.04%)
Dec 14, 2011 1.851 1.851 1.764 1.772 18,217 -0.05(-2.60%)
Dec 13, 2011 1.859 1.859 1.749 1.819 18,473 -0.03(-1.70%)
Dec 12, 2011 1.749 1.851 1.749 1.851 26,022 +0.16(+9.30%)
Dec 09, 2011 1.709 1.788 1.693 1.693 8,394 +0.00(+0.00%)
Dec 08, 2011 1.804 1.812 1.693 1.693 6,735 -0.07(-4.02%)
Dec 07, 2011 1.693 1.812 1.693 1.764 17,400 -0.02(-1.32%)
Dec 06, 2011 1.701 1.788 1.654 1.788 41,390 +0.09(+5.58%)
Dec 05, 2011 1.623 1.725 1.623 1.693 15,527 +0.00(+0.00%)
Dec 02, 2011 1.678 1.693 1.662 1.693 12,061 -0.01(-0.46%)
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.