$4.55 +0.12 (%) Riverview Bancorp Inc - NASDAQ

Mar. 27, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVSB historical data

Date Open High Low Close Volume
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
11/28/20144.264.264.204.214,789
11/26/20144.184.254.104.2036,452
11/25/20144.294.354.184.1846,265
11/24/20144.104.344.104.2693,276
11/21/20144.124.144.074.1460,082
11/20/20144.164.204.064.0624,929
11/19/20144.044.154.044.1517,805
11/18/20144.134.134.024.1112,603
11/17/20144.154.184.104.1212,457
11/14/20144.194.194.084.1411,681
11/13/20144.164.174.164.167,588
11/12/20144.154.184.154.1819,362
11/11/20144.204.204.144.1616,856
11/10/20144.154.204.134.1528,433
11/7/20144.144.164.074.148,333
11/6/20144.174.174.134.1310,484
11/5/20144.194.204.134.1926,260
11/4/20144.204.204.124.1534,600
11/3/20144.054.224.054.18133,763
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center