$4.14 +0.08 (%) Riverview Bancorp Inc - NASDAQ

Nov. 21, 2014 | 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
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
10/31/20144.024.084.004.0748,501
10/30/20143.874.033.864.00120,524
10/29/20143.753.923.303.84169,759
10/28/20143.943.953.873.889,219
10/27/20143.954.003.873.9164,473
10/24/20143.973.993.933.9556,336
10/23/20143.973.993.943.965,007
10/22/20144.004.043.923.9733,975
10/21/20143.974.053.963.9783,844
10/20/20143.983.993.923.9747,816
10/17/20143.904.043.903.97245,175
10/16/20143.883.983.883.947,805
10/15/20143.964.003.903.9586,418
10/14/20143.914.003.913.9949,469
10/13/20143.964.023.913.9484,947
10/10/20143.913.993.903.9779,314
10/9/20144.054.073.993.99201,954
10/8/20143.964.053.954.05102,705
10/7/20143.954.043.954.0048,971
10/6/20143.914.023.914.0277,257
10/3/20143.923.983.923.9718,058
10/2/20143.853.953.853.9163,030
10/1/20143.953.963.883.8815,838
9/30/20144.004.003.863.9986,085
9/29/20143.964.093.853.9881,055
9/26/20143.813.933.783.90646,084
9/25/20143.883.883.833.883,075
9/24/20143.823.933.823.8922,095
9/23/20143.893.903.813.8519,798
9/22/20143.903.913.853.8639,662
9/19/20143.863.913.813.8780,166
9/18/20143.893.903.843.8616,389
9/17/20143.863.893.773.8811,323
9/16/20143.813.833.793.8211,615
9/15/20143.873.873.773.7828,969
9/12/20143.903.903.803.8629,895
9/11/20143.903.913.853.8573,549
9/10/20143.873.893.803.872,876
9/9/20143.833.903.783.8517,081
9/8/20143.813.903.813.9026,198
9/5/20143.833.843.823.842,870
9/4/20143.833.843.823.837,500
9/3/20143.843.843.803.834,036
9/2/20143.843.843.793.8113,692
8/29/20143.793.843.773.8431,842
8/28/20143.803.813.783.805,293
8/27/20143.773.793.753.7722,211
8/26/20143.793.793.783.783,912
8/25/20143.733.763.723.7511,382
8/22/20143.733.793.713.7613,573
8/21/20143.673.763.663.7623,621
8/20/20143.713.753.703.7290,281
8/19/20143.703.763.703.7425,799
8/18/20143.713.753.693.7224,077
8/15/20143.713.743.693.7418,118
8/14/20143.683.753.683.726,670
8/13/20143.753.753.733.73386
8/12/20143.783.783.713.758,317
8/11/20143.783.793.733.7918,797
8/8/20143.663.823.663.7830,835
8/7/20143.683.703.603.6796,038
8/6/20143.633.753.633.7224,111
8/5/20143.713.763.623.67105,162
8/4/20143.803.833.683.7458,446
8/1/20143.763.863.763.8419,722
7/31/20143.793.893.793.8211,162
7/30/20143.783.903.783.8722,786
7/29/20143.813.863.783.8142,650
7/28/20143.843.853.783.8322,322
7/25/20143.863.883.773.8420,383
7/24/20143.903.903.763.8221,574
7/23/20143.853.863.763.8136,011
7/22/20143.903.903.853.868,490
7/21/20143.873.903.803.8358,455
7/18/20143.893.893.833.8419,039
7/17/20143.923.923.863.9012,069
7/16/20143.963.963.903.929,689
7/15/20143.913.993.893.903,922
7/14/20143.883.963.863.914,795
7/11/20143.903.953.803.8544,630
7/10/20143.863.953.853.9519,342
7/9/20143.933.933.863.914,873
7/8/20143.903.963.853.9037,180
7/7/20143.994.003.903.9317,260
7/3/20143.963.963.943.955,459
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center