Skip to main content

Riverview Bancorp (NQ: RVSB )

3.990 -0.090 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.028 6.028 5.885 5.936 31,950 -0.03(-0.42%)
Aug 29, 2019 5.986 6.096 5.944 5.961 51,981 -0.03(-0.42%)
Aug 28, 2019 5.975 6.143 5.953 5.986 16,785 +0.01(+0.14%)
Aug 27, 2019 6.205 6.205 5.902 5.978 54,064 -0.17(-2.74%)
Aug 26, 2019 5.969 6.155 5.894 6.146 22,941 +0.26(+4.43%)
Aug 23, 2019 6.171 6.225 5.843 5.885 44,183 -0.30(-4.90%)
Aug 22, 2019 6.256 6.256 6.155 6.188 49,781 +0.03(+0.41%)
Aug 21, 2019 6.289 6.289 6.155 6.163 25,976 -0.04(-0.68%)
Aug 20, 2019 6.256 6.256 6.163 6.205 28,823 -0.12(-1.86%)
Aug 19, 2019 6.239 6.373 6.205 6.323 29,345 +0.11(+1.76%)
Aug 16, 2019 6.188 6.323 6.188 6.214 40,145 +0.07(+1.10%)
Aug 15, 2019 6.306 6.357 6.146 6.146 37,761 -0.14(-2.28%)
Aug 14, 2019 6.525 6.525 6.289 6.289 37,641 -0.41(-6.16%)
Aug 13, 2019 6.559 6.710 6.494 6.702 29,451 +0.08(+1.27%)
Aug 12, 2019 6.466 6.634 6.466 6.618 15,670 +0.09(+1.42%)
Aug 09, 2019 6.592 6.651 6.525 6.525 18,766 -0.09(-1.40%)
Aug 08, 2019 6.517 6.702 6.517 6.618 25,221 +0.19(+2.88%)
Aug 07, 2019 6.331 6.466 6.331 6.432 18,601 -0.02(-0.26%)
Aug 06, 2019 6.348 6.483 6.272 6.449 33,017 +0.08(+1.32%)
Aug 05, 2019 6.517 6.517 6.272 6.365 49,552 -0.27(-4.06%)
Aug 02, 2019 6.752 6.752 6.618 6.634 31,831 -0.13(-1.99%)
Aug 01, 2019 7.064 7.165 6.736 6.769 57,837 -0.39(-5.41%)
Jul 31, 2019 7.190 7.274 7.156 7.156 57,790 -0.04(-0.58%)
Jul 30, 2019 7.123 7.258 7.114 7.199 30,677 +0.08(+1.18%)
Jul 29, 2019 7.257 7.257 7.072 7.114 79,454 -0.07(-0.94%)
Jul 26, 2019 6.963 7.249 6.963 7.182 49,528 +0.19(+2.65%)
Jul 25, 2019 7.114 7.114 6.921 6.997 53,269 -0.08(-1.19%)
Jul 24, 2019 7.064 7.114 6.744 7.081 58,039 -0.06(-0.83%)
Jul 23, 2019 7.148 7.148 7.072 7.140 30,436 +0.03(+0.36%)
Jul 22, 2019 6.921 7.148 6.832 7.114 50,884 +0.19(+2.80%)
Jul 19, 2019 6.752 6.954 6.752 6.921 36,819 +0.12(+1.73%)
Jul 18, 2019 6.693 6.862 6.626 6.803 93,555 +0.12(+1.76%)
Jul 17, 2019 6.618 6.752 6.618 6.685 110,226 -0.08(-1.12%)
Jul 16, 2019 6.820 6.820 6.559 6.761 108,396 -0.09(-1.35%)
Jul 15, 2019 7.013 7.013 6.752 6.853 52,006 -0.18(-2.51%)
Jul 12, 2019 7.013 7.047 6.980 7.030 83,022 +0.00(+0.00%)
Jul 11, 2019 6.954 7.030 6.845 7.030 50,674 +0.08(+1.15%)
Jul 10, 2019 7.037 7.076 6.948 6.950 33,283 -0.13(-1.89%)
Jul 09, 2019 7.118 7.126 7.076 7.084 44,448 -0.03(-0.35%)
Jul 08, 2019 7.076 7.160 7.042 7.109 35,635 -0.01(-0.12%)
Jul 05, 2019 6.950 7.176 6.950 7.118 28,780 +0.14(+2.04%)
Jul 03, 2019 6.984 6.984 6.847 6.975 12,658 +0.06(+0.85%)
Jul 02, 2019 6.875 6.967 6.799 6.917 38,680 +0.00(+0.00%)
Jul 01, 2019 7.285 7.285 6.900 6.917 227,315 -0.23(-3.28%)
Jun 28, 2019 6.825 7.235 6.783 7.151 198,238 +0.33(+4.91%)
Jun 27, 2019 6.607 6.825 6.523 6.816 73,668 +0.24(+3.69%)
Jun 26, 2019 6.732 6.732 6.532 6.573 38,297 -0.15(-2.24%)
Jun 25, 2019 6.565 6.758 6.532 6.724 36,386 +0.14(+2.16%)
Jun 24, 2019 6.741 6.783 6.515 6.582 57,092 -0.23(-3.32%)
Jun 21, 2019 6.741 7.042 6.665 6.808 165,039 -0.05(-0.73%)
Jun 20, 2019 6.942 6.942 6.758 6.858 39,510 -0.04(-0.61%)
Jun 19, 2019 6.950 6.950 6.850 6.900 28,105 -0.09(-1.32%)
Jun 18, 2019 6.866 7.000 6.833 6.992 26,248 +0.11(+1.58%)
Jun 17, 2019 6.967 7.017 6.866 6.883 16,930 -0.08(-1.20%)
Jun 14, 2019 6.992 7.109 6.959 6.967 45,379 -0.03(-0.36%)
Jun 13, 2019 6.950 7.076 6.933 6.992 45,519 +0.04(+0.60%)
Jun 12, 2019 7.012 7.012 6.850 6.950 22,029 +0.01(+0.12%)
Jun 11, 2019 6.942 7.025 6.892 6.942 219,733 +0.09(+1.34%)
Jun 10, 2019 6.783 7.034 6.783 6.850 41,873 +0.07(+0.99%)
Jun 07, 2019 6.732 6.841 6.691 6.783 87,177 +0.05(+0.75%)
Jun 06, 2019 6.791 6.799 6.607 6.732 37,635 -0.04(-0.62%)
Jun 05, 2019 6.892 6.933 6.774 6.774 54,922 -0.13(-1.82%)
Jun 04, 2019 6.515 6.942 6.515 6.900 100,198 +0.23(+3.39%)
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.