$6.27 +0.11 (%) Riverview Bancorp Inc - NASDAQ

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVSB historical data

Date Open High Low Close Volume
12/1/20166.116.276.116.1623,776
11/30/20166.046.206.026.0757,695
11/29/20165.986.205.846.0539,291
11/28/20165.995.995.925.9824,610
11/25/20165.975.995.925.999,455
11/23/20165.956.005.925.9826,364
11/22/20165.805.995.785.9122,697
11/21/20165.795.805.695.7618,396
11/18/20165.745.795.735.7910,213
11/17/20165.705.775.675.7334,633
11/16/20165.655.755.655.7438,302
11/15/20165.615.695.555.61109,759
11/14/20165.615.645.575.6133,919
11/11/20165.535.575.465.5338,837
11/10/20165.285.575.225.57155,809
11/9/20165.245.345.235.3410,848
11/8/20165.335.455.185.2556,937
11/7/20165.215.485.185.25100,594
11/4/20165.315.505.205.247,184
11/3/20165.495.505.325.327,643
11/2/20165.375.505.065.4115,523
11/1/20165.245.475.205.4684,368
10/31/20165.515.515.205.2317,986
10/28/20165.495.495.425.4412,395
10/27/20165.525.565.475.508,674
10/26/20165.535.575.475.4943,200
10/25/20165.565.625.335.5729,601
10/24/20165.605.605.485.5611,314
10/21/20165.555.665.535.5646,444
10/20/20165.605.625.525.5973,534
10/19/20165.545.655.545.625,140
10/18/20165.495.575.495.575,462
10/17/20165.605.605.495.494,755
10/14/20165.585.695.575.639,310
10/13/20165.695.695.485.6010,139
10/12/20165.615.755.615.634,212
10/11/20165.575.675.555.6719,589
10/10/20165.485.605.485.5718,158
10/7/20165.355.505.265.5067,326
10/6/20165.495.675.355.3878,722
10/5/20165.425.495.395.4921,138
10/4/20165.345.525.305.3720,803
10/3/20165.345.535.335.4722,095
9/30/20165.395.465.255.38110,242
9/29/20165.225.295.165.29177,736
9/28/20165.265.345.225.2210,370
9/27/20165.225.305.225.302,514
9/26/20165.275.275.125.2068,467
9/23/20165.195.295.195.286,930
9/22/20165.235.295.215.215,368
9/21/20165.245.305.155.246,877
9/20/20165.205.275.205.2559,253
9/19/20165.105.225.105.2219,372
9/16/20165.135.235.045.0932,304
9/15/20165.055.245.025.165,395
9/14/20165.175.235.015.1426,035
9/13/20165.095.245.095.1424,637
9/12/20165.075.155.065.0716,677
9/9/20165.175.175.065.118,664
9/8/20165.195.195.155.153,309
9/7/20165.255.265.145.1618,883
9/6/20165.225.265.055.2219,435
9/2/20165.245.275.205.243,529
9/1/20165.275.275.175.254,313
8/31/20165.195.275.195.271,772
8/30/20165.105.284.915.2528,032
8/29/20165.185.185.105.1132,957
8/26/20165.155.205.015.1924,549
8/25/20165.425.425.185.1871,742
8/24/20165.345.445.345.41107,860
8/23/20165.205.345.205.3434,409
8/22/20165.115.205.115.2036,785
8/19/20165.095.195.085.1624,170
8/18/20164.965.104.935.0444,625
8/17/20164.995.004.954.9519,443
8/16/20164.955.004.864.9629,839
8/15/20164.895.024.894.9349,138
8/12/20164.875.034.874.9750,190
8/11/20164.804.934.804.90263,229
8/10/20164.894.904.814.81327,391
8/9/20164.864.884.814.8713,061
8/8/20164.954.954.834.87108,690
8/5/20164.824.874.804.8547,561
8/4/20164.854.854.794.8221,952
8/3/20164.774.874.774.8129,225
8/2/20164.834.894.804.811,452,978
8/1/20164.774.854.774.812,630
7/29/20164.854.854.694.6937,121
7/28/20164.874.874.804.8021,874
7/27/20164.764.894.764.8165,151
7/26/20164.854.874.804.807,288
7/25/20164.884.884.804.8012,596
7/22/20164.804.914.804.826,839
7/21/20164.804.804.804.80386
7/20/20164.854.854.814.81534
7/19/20164.814.864.774.8523,245
7/18/20164.964.964.614.7815,350
7/15/20164.904.944.884.92237,945
7/14/20164.904.954.904.9511,932
7/13/20164.904.924.904.9187,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center