Skip to main content

Riverview Bancorp (NQ: RVSB )

3.900 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.223 6.285 6.143 6.152 53,547 -0.08(-1.28%)
Mar 30, 2021 6.205 6.312 6.205 6.232 34,152 +0.06(+1.01%)
Mar 29, 2021 6.338 6.418 6.134 6.170 168,693 -0.19(-2.93%)
Mar 26, 2021 6.259 6.392 6.241 6.356 47,986 +0.15(+2.43%)
Mar 25, 2021 5.939 6.214 5.824 6.205 57,749 +0.24(+4.02%)
Mar 24, 2021 6.143 6.362 5.948 5.966 77,623 -0.12(-2.04%)
Mar 23, 2021 6.232 6.250 6.063 6.090 60,983 -0.23(-3.65%)
Mar 22, 2021 6.312 6.476 6.188 6.321 75,089 -0.01(-0.14%)
Mar 19, 2021 6.356 6.472 6.259 6.330 215,040 -0.04(-0.70%)
Mar 18, 2021 6.516 6.600 6.330 6.374 126,602 -0.06(-0.97%)
Mar 17, 2021 6.374 6.516 6.374 6.436 52,192 +0.06(+0.98%)
Mar 16, 2021 6.498 6.543 6.312 6.374 112,497 -0.18(-2.71%)
Mar 15, 2021 6.569 6.569 6.338 6.552 51,000 -0.02(-0.27%)
Mar 12, 2021 6.587 6.605 6.507 6.569 80,541 +0.00(+0.00%)
Mar 11, 2021 6.596 6.605 6.454 6.569 52,924 +0.00(+0.00%)
Mar 10, 2021 6.529 6.649 6.427 6.569 95,059 +0.11(+1.65%)
Mar 09, 2021 6.729 6.747 6.436 6.463 79,069 -0.27(-3.96%)
Mar 08, 2021 6.649 6.920 6.543 6.729 94,511 +0.20(+2.99%)
Mar 05, 2021 6.489 6.747 6.436 6.534 157,590 +0.20(+3.08%)
Mar 04, 2021 6.347 6.543 6.259 6.338 113,678 +0.01(+0.14%)
Mar 03, 2021 6.125 6.587 6.125 6.330 153,000 +0.20(+3.33%)
Mar 02, 2021 5.992 6.170 5.859 6.125 83,145 +0.14(+2.37%)
Mar 01, 2021 5.921 6.179 5.917 5.983 84,791 +0.12(+2.12%)
Feb 26, 2021 5.815 6.090 5.744 5.859 140,806 +0.01(+0.15%)
Feb 25, 2021 5.903 5.966 5.784 5.850 100,487 +0.06(+1.07%)
Feb 24, 2021 5.708 5.797 5.619 5.788 56,371 +0.12(+2.03%)
Feb 23, 2021 5.273 5.690 5.273 5.673 105,974 +0.42(+7.94%)
Feb 22, 2021 5.060 5.318 5.060 5.255 39,179 +0.17(+3.32%)
Feb 19, 2021 5.007 5.131 5.007 5.087 41,678 +0.03(+0.53%)
Feb 18, 2021 5.069 5.087 4.883 5.060 43,948 +0.07(+1.42%)
Feb 17, 2021 5.028 5.029 4.936 4.989 37,913 +0.01(+0.18%)
Feb 16, 2021 4.900 5.033 4.896 4.980 39,644 +0.08(+1.63%)
Feb 12, 2021 4.865 4.989 4.856 4.900 36,947 -0.01(-0.18%)
Feb 11, 2021 5.060 5.158 4.820 4.909 76,964 -0.14(-2.81%)
Feb 10, 2021 5.060 5.193 5.007 5.051 76,259 -0.02(-0.35%)
Feb 09, 2021 5.051 5.173 5.025 5.069 51,034 +0.02(+0.35%)
Feb 08, 2021 4.989 5.184 4.962 5.051 85,888 +0.06(+1.25%)
Feb 05, 2021 4.954 5.069 4.918 4.989 51,366 +0.06(+1.26%)
Feb 04, 2021 4.749 4.945 4.705 4.927 32,768 +0.16(+3.35%)
Feb 03, 2021 4.696 4.785 4.625 4.767 42,175 +0.05(+1.13%)
Feb 02, 2021 4.741 4.794 4.661 4.714 86,650 +0.05(+1.14%)
Feb 01, 2021 4.625 4.701 4.545 4.661 159,414 +0.04(+0.77%)
Jan 29, 2021 4.670 4.723 4.607 4.625 97,438 -0.04(-0.76%)
Jan 28, 2021 4.705 4.741 4.598 4.661 68,421 +0.03(+0.57%)
Jan 27, 2021 4.652 4.696 4.510 4.634 119,899 -0.01(-0.19%)
Jan 26, 2021 4.678 4.838 4.607 4.643 91,346 -0.03(-0.57%)
Jan 25, 2021 4.652 4.724 4.598 4.670 48,345 -0.07(-1.50%)
Jan 22, 2021 4.598 4.741 4.598 4.741 44,945 +0.07(+1.52%)
Jan 21, 2021 4.616 4.723 4.501 4.670 98,984 +0.10(+2.14%)
Jan 20, 2021 4.572 4.643 4.474 4.572 62,852 +0.00(+0.00%)
Jan 19, 2021 4.749 4.794 4.465 4.572 101,825 -0.10(-2.09%)
Jan 15, 2021 4.758 4.758 4.643 4.670 48,324 -0.13(-2.77%)
Jan 14, 2021 4.776 4.823 4.705 4.803 50,086 +0.08(+1.69%)
Jan 13, 2021 4.723 4.750 4.696 4.723 42,913 -0.08(-1.66%)
Jan 12, 2021 4.678 4.820 4.678 4.803 41,588 +0.11(+2.27%)
Jan 11, 2021 4.705 4.732 4.643 4.696 41,169 -0.04(-0.75%)
Jan 08, 2021 4.847 4.870 4.616 4.732 27,485 -0.13(-2.74%)
Jan 07, 2021 4.891 4.940 4.767 4.865 70,379 -0.02(-0.36%)
Jan 06, 2021 4.687 5.078 4.687 4.883 75,995 +0.31(+6.80%)
Jan 05, 2021 4.527 4.678 4.527 4.572 54,286 +0.03(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.