$5.20 -0.08 (%) Riverview Bancorp Inc - NASDAQ

Sep. 26, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVSB historical data

Date Open High Low Close Volume
9/23/20165.195.295.195.286,930
9/22/20165.235.295.215.215,368
9/21/20165.245.305.155.246,877
9/20/20165.205.275.205.2559,253
9/19/20165.105.225.105.2219,372
9/16/20165.135.235.045.0932,304
9/15/20165.055.245.025.165,395
9/14/20165.175.235.015.1426,035
9/13/20165.095.245.095.1424,637
9/12/20165.075.155.065.0716,677
9/9/20165.175.175.065.118,664
9/8/20165.195.195.155.153,309
9/7/20165.255.265.145.1618,883
9/6/20165.225.265.055.2219,435
9/2/20165.245.275.205.243,529
9/1/20165.275.275.175.254,313
8/31/20165.195.275.195.271,772
8/30/20165.105.284.915.2528,032
8/29/20165.185.185.105.1132,957
8/26/20165.155.205.015.1924,549
8/25/20165.425.425.185.1871,742
8/24/20165.345.445.345.41107,860
8/23/20165.205.345.205.3434,409
8/22/20165.115.205.115.2036,785
8/19/20165.095.195.085.1624,170
8/18/20164.965.104.935.0444,625
8/17/20164.995.004.954.9519,443
8/16/20164.955.004.864.9629,839
8/15/20164.895.024.894.9349,138
8/12/20164.875.034.874.9750,190
8/11/20164.804.934.804.90263,229
8/10/20164.894.904.814.81327,391
8/9/20164.864.884.814.8713,061
8/8/20164.954.954.834.87108,690
8/5/20164.824.874.804.8547,561
8/4/20164.854.854.794.8221,952
8/3/20164.774.874.774.8129,225
8/2/20164.834.894.804.811,452,978
8/1/20164.774.854.774.812,630
7/29/20164.854.854.694.6937,121
7/28/20164.874.874.804.8021,874
7/27/20164.764.894.764.8165,151
7/26/20164.854.874.804.807,288
7/25/20164.884.884.804.8012,596
7/22/20164.804.914.804.826,839
7/21/20164.804.804.804.80386
7/20/20164.854.854.814.81534
7/19/20164.814.864.774.8523,245
7/18/20164.964.964.614.7815,350
7/15/20164.904.944.884.92237,945
7/14/20164.904.954.904.9511,932
7/13/20164.904.924.904.9187,029
7/12/20164.904.944.874.944,539
7/11/20164.754.934.754.794,553
7/8/20164.865.054.854.8757,979
7/7/20164.824.824.824.82429
7/6/20164.704.844.704.7616,743
7/5/20164.804.854.774.7740,727
7/1/20164.654.794.654.795,040
6/30/20164.714.754.714.738,693
6/29/20164.734.744.694.736,616
6/28/20164.744.744.654.703,662
6/27/20164.654.674.654.6710,605
6/24/20164.754.754.634.7510,573
6/23/20164.674.734.654.6512,057
6/22/20164.654.744.654.662,553
6/21/20164.754.754.624.6512,414
6/20/20164.764.804.754.757,631
6/17/20164.584.844.584.8410,998
6/16/20164.694.794.654.7715,256
6/15/20164.794.804.794.804,111
6/14/20164.864.864.784.781,219
6/13/20164.794.884.714.8521,003
6/10/20164.654.774.654.7725,264
6/9/20164.624.754.624.72466,515
6/8/20164.744.844.624.756,393
6/7/20164.744.834.654.7025,817
6/6/20164.724.894.634.893,904
6/3/20164.704.754.604.729,028
6/2/20164.694.754.694.699,220
6/1/20164.744.784.654.6955,982
5/31/20164.784.864.664.6610,329
5/27/20164.804.854.724.722,793
5/26/20164.824.854.804.814,516
5/25/20164.614.824.614.7811,622
5/24/20164.764.824.734.7831,090
5/23/20164.714.784.714.7630,438
5/20/20164.614.704.614.69265,169
5/19/20164.654.684.624.6815,452
5/18/20164.654.654.614.627,064
5/17/20164.594.684.594.617,732
5/16/20164.494.694.474.5623,394
5/13/20164.404.554.404.5516,569
5/12/20164.374.554.374.442,076
5/11/20164.374.554.374.4411,501
5/10/20164.374.384.344.382,401
5/9/20164.414.414.284.309,419
5/6/20164.444.444.254.3011,196
5/5/20164.354.404.354.352,607
5/4/20164.474.474.304.3013,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center