$4.30 +0.02 (%) Riverview Bancorp Inc - NASDAQ

Jul. 1, 2015 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVSB historical data

Date Open High Low Close Volume
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
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
  • 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!