$4.35 -0.10 (%) Riverview Bancorp Inc - NASDAQ

Sep. 4, 2015 | 01:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVSB historical data

Date Open High Low Close Volume
9/3/20154.404.474.354.4511,388
9/2/20154.374.454.354.429,960
9/1/20154.424.424.304.429,057
8/31/20154.264.504.254.4214,885
8/28/20154.294.504.294.324,492
8/27/20154.324.454.324.394,389
8/26/20154.434.454.254.452,788
8/25/20154.414.464.264.4620,697
8/24/20154.364.444.354.4410,709
8/21/20154.364.454.354.437,011
8/20/20154.434.474.354.435,628
8/19/20154.504.504.354.455,921
8/18/20154.404.504.374.4925,659
8/17/20154.344.414.344.375,259
8/14/20154.374.414.374.4027,722
8/13/20154.324.414.294.4186,763
8/12/20154.204.434.204.383,416
8/11/20154.254.274.254.2727,894
8/10/20154.264.424.254.3014,484
8/7/20154.254.344.254.262,240
8/6/20154.204.264.154.255,671
8/5/20154.234.304.234.252,548
8/4/20154.214.254.214.221,344
8/3/20154.304.354.264.277,772
7/31/20154.384.404.324.3320,043
7/30/20154.264.374.264.3110,441
7/29/20154.224.444.224.371,176
7/28/20154.284.384.234.231,787
7/27/20154.194.244.154.2010,695
7/24/20154.204.304.204.233,644
7/23/20154.254.364.194.232,437
7/22/20154.304.304.224.241,965
7/21/20154.254.444.224.223,769
7/20/20154.184.304.084.227,354
7/17/20154.274.274.204.20780
7/16/20154.324.324.274.301,560
7/15/20154.304.334.304.311,160
7/14/20154.234.284.194.2810,105
7/13/20154.364.444.244.2710,754
7/10/20154.384.454.304.455,604
7/9/20154.374.384.284.302,057
7/8/20154.304.454.114.1522,774
7/7/20154.304.304.294.301,246
7/6/20154.354.354.194.3058,102
7/2/20154.284.324.284.303,533
7/1/20154.304.384.214.2153,967
6/30/20154.164.344.164.2872,242
6/29/20154.254.304.254.2515,859
6/26/20154.274.354.154.3443,662
6/25/20154.284.364.184.2664,494
6/24/20154.354.354.184.2512,973
6/23/20154.294.304.244.275,277
6/22/20154.414.414.184.2144,698
6/19/20154.154.474.154.4766,541
6/18/20154.254.324.254.2840,276
6/17/20154.234.394.184.3746,621
6/16/20154.304.344.114.1610,710
6/15/20154.304.304.104.278,061
6/12/20154.214.404.204.2656,010
6/11/20154.214.404.184.208,484
6/10/20154.384.394.134.246,806
6/9/20154.164.394.164.202,158
6/8/20154.194.304.144.14924
6/5/20154.104.234.104.232,368
6/4/20154.104.254.094.1130,074
6/3/20154.274.274.144.14386
6/2/20154.214.234.154.2313,356
6/1/20154.124.244.124.2047,569
5/29/20154.144.304.044.1411,591
5/28/20154.024.194.004.1122,643
5/27/20154.174.244.064.0841,687
5/26/20154.174.424.154.1528,434
5/22/20154.114.244.104.2118,249
5/21/20154.124.264.124.204,946
5/20/20154.164.244.124.167,490
5/19/20154.124.214.114.138,665
5/18/20154.194.314.104.1515,293
5/15/20154.404.404.244.2626,992
5/14/20154.414.454.384.395,899
5/13/20154.404.494.384.429,030
5/12/20154.404.504.384.508,886
5/11/20154.404.494.384.475,103
5/8/20154.484.504.404.471,426
5/7/20154.424.504.384.5014,331
5/6/20154.384.504.354.508,328
5/5/20154.404.484.334.413,285
5/4/20154.354.484.334.481,549
5/1/20154.344.414.304.3740,808
4/30/20154.344.524.344.445,511
4/29/20154.204.404.204.3212,284
4/28/20154.324.344.274.297,389
4/27/20154.264.434.264.315,937
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!