Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2019 6.407 6.432 6.214 6.214 80,137 -0.14(-2.25%)
Sep 27, 2019 6.491 6.576 6.348 6.357 25,892 -0.07(-1.05%)
Sep 26, 2019 6.559 6.559 6.416 6.424 27,474 -0.16(-2.43%)
Sep 25, 2019 6.441 6.719 6.399 6.584 60,821 +0.19(+3.03%)
Sep 24, 2019 6.399 6.466 6.289 6.390 299,142 -0.02(-0.26%)
Sep 23, 2019 6.315 6.491 6.281 6.407 72,906 +0.03(+0.40%)
Sep 20, 2019 6.121 6.416 6.062 6.382 208,684 +0.24(+3.98%)
Sep 19, 2019 6.188 6.239 6.121 6.138 134,675 -0.05(-0.82%)
Sep 18, 2019 6.230 6.272 6.096 6.188 61,012 -0.05(-0.81%)
Sep 17, 2019 6.222 6.279 6.087 6.239 56,150 -0.05(-0.80%)
Sep 16, 2019 6.256 6.340 6.217 6.289 87,020 -0.06(-0.93%)
Sep 13, 2019 6.424 6.424 6.230 6.348 78,034 -0.02(-0.26%)
Sep 12, 2019 6.550 6.550 6.163 6.365 99,381 -0.19(-2.95%)
Sep 11, 2019 6.390 6.618 6.239 6.559 49,045 +0.17(+2.64%)
Sep 10, 2019 6.340 6.441 6.340 6.390 45,660 +0.00(+0.00%)
Sep 09, 2019 6.129 6.475 6.129 6.390 26,859 +0.26(+4.26%)
Sep 06, 2019 6.163 6.171 6.037 6.129 58,674 -0.03(-0.41%)
Sep 05, 2019 5.910 6.264 5.734 6.155 105,742 +0.35(+6.10%)
Sep 04, 2019 5.877 5.877 5.750 5.801 116,023 +0.02(+0.29%)
Sep 03, 2019 5.885 5.944 5.784 5.784 17,890 -0.15(-2.55%)
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%)
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.