$4.40 +0.10 (%) Riverview Bancorp Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVSB historical data

Date Open High Low Close Volume
4/24/20154.294.404.254.4035,033
4/23/20154.444.444.054.3040,230
4/22/20154.474.484.404.402,824
4/21/20154.444.464.354.4623,420
4/20/20154.464.464.354.447,204
4/17/20154.374.484.344.483,853
4/16/20154.424.434.364.433,900
4/15/20154.404.424.354.424,291
4/14/20154.394.434.394.426,355
4/13/20154.404.474.344.417,789
4/10/20154.364.494.364.495,214
4/9/20154.454.474.454.473,262
4/8/20154.504.504.424.4920,007
4/7/20154.474.544.464.5218,404
4/6/20154.484.514.444.5122,396
4/2/20154.374.554.374.4832,173
4/1/20154.424.504.404.417,955
3/31/20154.504.554.464.509,538
3/30/20154.554.554.484.4910,658
3/27/20154.644.644.504.557,385
3/26/20154.474.584.424.4323,027
3/25/20154.464.534.464.4617,334
3/24/20154.504.534.454.4913,063
3/23/20154.504.574.504.5012,301
3/20/20154.614.684.524.523,380
3/19/20154.604.694.524.693,775
3/18/20154.694.704.654.655,706
3/17/20154.674.684.654.679,272
3/16/20154.694.704.604.6620,097
3/13/20154.704.704.644.677,660
3/12/20154.594.744.544.6410,005
3/11/20154.704.704.484.5719,930
3/10/20154.564.704.554.701,966
3/9/20154.704.704.664.685,878
3/6/20154.664.694.534.6510,518
3/5/20154.544.754.544.748,095
3/4/20154.534.554.504.5411,801
3/3/20154.504.504.484.48829
3/2/20154.524.764.384.5122,068
2/27/20154.374.504.374.501,942
2/26/20154.364.494.364.4912,730
2/25/20154.474.474.354.3826,105
2/24/20154.384.474.384.475,613
2/23/20154.444.494.334.409,569
2/20/20154.434.494.324.4121,817
2/19/20154.544.544.394.4321,251
2/18/20154.484.554.304.5135,211
2/17/20154.494.554.294.488,996
2/13/20154.444.544.384.488,364
2/12/20154.364.444.324.3618,405
2/11/20154.334.474.274.3618,337
2/10/20154.394.464.274.3220,052
2/9/20154.344.484.324.409,101
2/6/20154.554.554.454.45722
2/5/20154.444.494.344.375,524
2/4/20154.554.554.404.449,895
2/3/20154.464.464.464.46119
2/2/20154.434.554.384.4814,192
1/30/20154.354.554.334.4013,199
1/29/20154.464.484.464.471,704
1/28/20154.334.484.334.436,926
1/27/20154.424.474.404.40827
1/26/20154.424.484.324.3515,937
1/23/20154.444.524.354.354,202
1/22/20154.274.494.244.478,870
1/21/20154.264.414.264.4014,217
1/20/20154.354.554.264.3430,790
1/16/20154.354.444.314.385,417
1/15/20154.284.494.264.4726,630
1/14/20154.354.484.324.3224,748
1/13/20154.394.404.294.4010,120
1/12/20154.384.424.354.3525,833
1/9/20154.404.434.384.435,072
1/8/20154.434.434.354.4010,160
1/7/20154.504.504.404.4011,337
1/6/20154.374.504.364.494,718
1/5/20154.554.554.354.4024,347
1/2/20154.534.534.174.42113,977
12/31/20144.434.484.434.486,732
12/30/20144.434.504.434.4711,124
12/29/20144.504.504.454.4518,225
12/26/20144.504.504.474.498,171
12/24/20144.434.504.434.4715,062
12/23/20144.454.504.374.4927,934
12/22/20144.444.474.324.4340,170
12/19/20144.504.504.324.4820,509
12/18/20144.414.504.414.469,717
12/17/20144.334.394.334.357,092
12/16/20144.384.384.284.3336,587
12/15/20144.334.454.254.3627,023
12/12/20144.204.394.204.2721,600
12/11/20144.214.354.174.268,262
12/10/20144.214.214.184.183,672
12/9/20144.084.254.084.194,909
12/8/20144.304.404.164.1624,087
12/5/20144.324.334.214.2866,412
12/4/20144.074.334.074.2031,534
12/3/20144.134.324.134.1523,555
12/2/20144.134.224.134.2028,857
12/1/20144.164.204.064.1724,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center