Skip to main content

Riverview Bancorp (NQ: RVSB )

3.875 -0.035 (-0.90%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.008 2.032 1.906 1.930 0 -0.11(-5.41%)
Apr 29, 2013 2.048 2.087 2.001 2.040 61,806 -0.01(-0.38%)
Apr 26, 2013 2.064 2.079 2.008 2.048 35,049 -0.04(-1.89%)
Apr 25, 2013 2.071 2.087 2.032 2.087 44,227 +0.00(+0.00%)
Apr 24, 2013 2.079 2.087 2.065 2.087 0 +0.02(+1.15%)
Apr 23, 2013 2.087 2.087 2.064 2.064 19,695 -0.01(-0.38%)
Apr 22, 2013 2.103 2.103 2.074 2.071 14,656 -0.02(-0.75%)
Apr 19, 2013 2.079 2.087 2.009 2.087 6,848 +0.01(+0.38%)
Apr 18, 2013 2.079 2.087 2.024 2.079 7,611 +0.02(+1.15%)
Apr 17, 2013 1.961 2.087 1.961 2.056 6,506 +0.06(+2.76%)
Apr 16, 2013 1.906 2.056 1.906 2.001 16,237 +0.09(+4.53%)
Apr 15, 2013 2.071 2.079 1.906 1.914 32,338 -0.16(-7.60%)
Apr 12, 2013 2.087 2.087 2.071 2.071 6,475 -0.02(-1.13%)
Apr 11, 2013 2.087 2.142 2.056 2.095 62,896 -0.01(-0.37%)
Apr 10, 2013 2.087 2.150 2.048 2.103 241,861 +0.02(+0.75%)
Apr 09, 2013 2.079 2.087 2.056 2.087 65,665 +0.02(+0.76%)
Apr 08, 2013 2.016 2.095 1.953 2.071 55,162 +0.07(+3.54%)
Apr 05, 2013 1.938 2.048 1.938 2.001 15,619 +0.05(+2.42%)
Apr 04, 2013 1.930 1.953 1.906 1.953 23,805 +0.00(+0.00%)
Apr 03, 2013 1.985 1.986 1.930 1.953 30,661 -0.06(-2.75%)
Apr 02, 2013 2.001 2.071 1.969 2.008 34,455 +0.01(+0.39%)
Apr 01, 2013 2.001 2.079 1.993 2.001 8,457 -0.08(-3.79%)
Mar 28, 2013 2.048 2.087 2.001 2.079 15,403 +0.05(+2.33%)
Mar 27, 2013 2.127 2.127 2.024 2.032 20,753 -0.06(-3.01%)
Mar 26, 2013 2.150 2.150 2.087 2.095 12,254 -0.04(-1.85%)
Mar 25, 2013 2.142 2.190 2.009 2.134 30,071 -0.03(-1.45%)
Mar 22, 2013 2.166 2.182 2.008 2.166 96,098 +0.00(+0.00%)
Mar 21, 2013 2.166 2.166 2.134 2.166 33,401 -0.00(-0.18%)
Mar 20, 2013 2.158 2.174 2.032 2.170 58,272 +0.02(+0.92%)
Mar 19, 2013 2.150 2.158 2.111 2.150 155,053 +0.02(+1.11%)
Mar 18, 2013 2.040 2.158 1.969 2.127 104,568 +0.04(+1.89%)
Mar 15, 2013 2.150 2.205 2.032 2.087 162,322 -0.08(-3.64%)
Mar 14, 2013 2.166 2.197 2.111 2.166 81,669 +0.00(+0.00%)
Mar 13, 2013 2.190 2.190 2.032 2.166 178,575 +0.00(+0.00%)
Mar 12, 2013 1.985 2.166 1.930 2.166 235,632 +0.20(+10.00%)
Mar 11, 2013 1.969 2.016 1.930 1.969 58,749 -0.04(-1.96%)
Mar 08, 2013 1.851 2.016 1.812 2.008 63,273 +0.13(+6.70%)
Mar 07, 2013 1.756 1.890 1.709 1.882 31,875 +0.10(+5.75%)
Mar 06, 2013 1.772 1.788 1.717 1.780 11,172 +0.04(+2.26%)
Mar 05, 2013 1.749 1.796 1.693 1.741 22,778 -0.05(-2.64%)
Mar 04, 2013 1.772 1.788 1.764 1.788 3,174 +0.04(+2.25%)
Mar 01, 2013 1.693 1.788 1.662 1.749 7,789 +0.02(+0.91%)
Feb 28, 2013 1.725 1.796 1.654 1.733 171,981 +0.07(+4.27%)
Feb 27, 2013 1.693 1.756 1.654 1.662 16,067 -0.02(-1.40%)
Feb 26, 2013 1.780 1.780 1.654 1.686 17,885 +0.02(+1.42%)
Feb 25, 2013 1.725 1.843 1.654 1.662 54,686 -0.02(-1.40%)
Feb 22, 2013 1.700 1.725 1.678 1.686 3,174 -0.02(-0.93%)
Feb 21, 2013 1.723 1.723 1.693 1.701 2,423 +0.01(+0.30%)
Feb 20, 2013 1.717 1.726 1.696 1.696 7,860 +0.02(+1.10%)
Feb 19, 2013 1.645 1.772 1.645 1.678 14,532 +0.06(+3.90%)
Feb 15, 2013 1.646 1.725 1.607 1.615 21,359 -0.07(-4.21%)
Feb 14, 2013 1.654 1.812 1.654 1.686 16,641 +0.07(+4.39%)
Feb 13, 2013 1.670 1.733 1.575 1.615 35,660 -0.05(-2.84%)
Feb 12, 2013 1.678 1.690 1.654 1.662 8,580 +0.00(+0.00%)
Feb 11, 2013 1.627 1.662 1.607 1.662 11,085 +0.03(+1.93%)
Feb 08, 2013 1.630 1.682 1.630 1.630 1,904 -0.02(-1.43%)
Feb 07, 2013 1.654 1.662 1.638 1.654 31,105 +0.00(+0.00%)
Feb 06, 2013 1.654 1.654 1.654 1.654 1,269 -0.06(-3.67%)
Feb 04, 2013 1.743 1.812 1.701 1.717 33,322 -0.02(-0.91%)
Feb 01, 2013 1.749 1.749 1.670 1.733 23,297 +0.02(+0.92%)
Jan 31, 2013 1.686 1.717 1.575 1.717 41,097 +0.13(+8.46%)
Jan 30, 2013 1.646 1.646 1.575 1.583 37,824 -0.04(-2.43%)
Jan 29, 2013 1.630 1.630 1.615 1.623 13,036 +0.00(+0.00%)
Jan 28, 2013 1.575 1.623 1.552 1.623 20,547 +0.00(+0.00%)
Jan 25, 2013 1.628 1.686 1.560 1.623 19,485 -0.02(-1.44%)
Jan 24, 2013 1.607 1.662 1.552 1.646 24,460 +0.09(+5.56%)
Jan 23, 2013 1.528 1.678 1.528 1.560 15,108 +0.01(+0.51%)
Jan 22, 2013 1.591 1.670 1.512 1.552 12,404 +0.00(+0.00%)
Jan 18, 2013 1.504 1.623 1.473 1.552 6,575 -0.01(-0.51%)
Jan 17, 2013 1.496 1.560 1.449 1.560 18,092 +0.09(+6.45%)
Jan 16, 2013 1.504 1.528 1.449 1.465 5,142 +0.00(+0.00%)
Jan 15, 2013 1.512 1.560 1.457 1.465 6,546 -0.04(-2.59%)
Jan 14, 2013 1.473 1.504 1.473 1.504 444 +0.05(+3.78%)
Jan 11, 2013 1.441 1.481 1.418 1.449 14,070 +0.02(+1.10%)
Jan 10, 2013 1.520 1.520 1.433 1.433 4,316 +0.05(+3.41%)
Jan 09, 2013 1.504 1.512 1.292 1.386 142,579 -0.11(-7.37%)
Jan 08, 2013 1.520 1.560 1.473 1.496 9,131 +0.00(+0.00%)
Jan 07, 2013 1.449 1.544 1.449 1.496 46,233 +0.03(+2.15%)
Jan 04, 2013 1.386 1.465 1.386 1.465 11,111 +0.08(+5.68%)
Jan 03, 2013 1.347 1.386 1.315 1.386 25,197 +0.08(+6.02%)
Jan 02, 2013 1.307 1.394 1.300 1.307 61,203 -0.01(-0.60%)
Dec 31, 2012 1.307 1.331 1.307 1.315 11,313 +0.01(+0.60%)
Dec 28, 2012 1.307 1.370 1.307 1.307 34,056 +0.00(+0.00%)
Dec 27, 2012 1.339 1.339 1.307 1.307 8,760 -0.01(-0.60%)
Dec 26, 2012 1.386 1.394 1.307 1.315 24,679 -0.02(-1.77%)
Dec 24, 2012 1.347 1.359 1.339 1.339 2,920 -0.04(-2.85%)
Dec 21, 2012 1.347 1.386 1.307 1.378 28,213 +0.00(+0.00%)
Dec 20, 2012 1.386 1.386 1.347 1.378 52,279 +0.02(+1.16%)
Dec 19, 2012 1.347 1.394 1.315 1.363 19,818 -0.02(-1.14%)
Dec 18, 2012 1.331 1.418 1.292 1.378 41,263 +0.09(+6.71%)
Dec 17, 2012 1.292 1.302 1.276 1.292 8,733 +0.00(+0.00%)
Dec 14, 2012 1.363 1.394 1.276 1.292 17,805 -0.11(-7.87%)
Dec 13, 2012 1.339 1.418 1.309 1.402 28,906 +0.09(+6.59%)
Dec 12, 2012 1.292 1.323 1.276 1.315 23,796 +0.03(+2.45%)
Dec 11, 2012 1.300 1.300 1.260 1.284 33,530 -0.01(-0.61%)
Dec 10, 2012 1.252 1.323 1.252 1.292 14,499 -0.01(-0.61%)
Dec 07, 2012 1.339 1.378 1.260 1.300 50,233 -0.02(-1.20%)
Dec 06, 2012 1.418 1.418 1.237 1.315 17,957 -0.10(-7.22%)
Dec 05, 2012 1.363 1.418 1.363 1.418 14,443 +0.06(+4.04%)
Dec 04, 2012 1.370 1.370 1.339 1.363 15,093 -0.05(-3.32%)
Nov 30, 2012 1.339 1.418 1.339 1.409 17,655 +0.05(+4.04%)
Nov 29, 2012 1.418 1.418 1.339 1.355 24,867 -0.06(-4.44%)
Nov 28, 2012 1.370 1.418 1.363 1.418 1,460 +0.08(+5.88%)
Nov 27, 2012 1.394 1.418 1.339 1.339 3,491 -0.07(-5.03%)
Nov 26, 2012 1.418 1.418 1.339 1.410 2,816 -0.01(-0.56%)
Nov 23, 2012 1.418 1.418 1.339 1.418 11,782 +0.00(+0.00%)
Nov 21, 2012 1.402 1.418 1.300 1.418 20,122 +0.02(+1.70%)
Nov 20, 2012 1.394 1.394 1.331 1.394 9,909 +0.03(+2.31%)
Nov 19, 2012 1.394 1.418 1.339 1.363 6,094 -0.02(-1.14%)
Nov 16, 2012 1.402 1.402 1.378 1.378 3,904 -0.04(-2.78%)
Nov 15, 2012 1.433 1.536 1.355 1.418 18,506 -0.02(-1.10%)
Nov 14, 2012 1.457 1.536 1.433 1.433 6,896 -0.09(-6.19%)
Nov 13, 2012 1.418 1.528 1.418 1.528 4,951 +0.16(+11.49%)
Nov 12, 2012 1.363 1.536 1.347 1.370 11,124 -0.02(-1.69%)
Nov 09, 2012 1.520 1.528 1.394 1.394 2,545 -0.14(-9.23%)
Nov 08, 2012 1.552 1.552 1.457 1.536 4,570 -0.02(-1.02%)
Nov 07, 2012 1.347 1.552 1.347 1.552 3,047 +0.06(+4.23%)
Nov 06, 2012 1.504 1.567 1.457 1.489 7,528 -0.08(-5.02%)
Nov 05, 2012 1.481 1.567 1.481 1.567 8,411 +0.12(+8.15%)
Nov 02, 2012 1.418 1.536 1.418 1.449 24,323 +0.01(+0.55%)
Nov 01, 2012 1.418 1.496 1.339 1.441 22,919 +0.02(+1.67%)
Oct 31, 2012 1.339 1.567 1.260 1.418 58,528 +0.16(+12.50%)
Oct 26, 2012 1.244 1.260 1.260 1.260 8,887 +0.06(+5.26%)
Oct 25, 2012 1.197 1.221 1.189 1.197 2,934 -0.03(-2.56%)
Oct 24, 2012 1.268 1.268 1.166 1.229 4,306 -0.06(-4.88%)
Oct 23, 2012 1.323 1.323 1.239 1.292 3,900 +0.09(+7.19%)
Oct 19, 2012 1.166 1.205 1.166 1.205 7,998 +0.02(+2.00%)
Oct 18, 2012 1.197 1.197 1.166 1.181 27,170 +0.02(+1.35%)
Oct 17, 2012 1.181 1.181 1.166 1.166 8,888 -0.01(-0.68%)
Oct 16, 2012 1.166 1.197 1.166 1.174 20,568 +0.01(+0.61%)
Oct 15, 2012 1.166 1.166 1.166 1.166 5,078 +0.00(+0.07%)
Oct 12, 2012 1.166 1.166 1.166 1.166 279 +0.00(+0.00%)
Oct 11, 2012 1.181 1.181 1.166 1.166 4,443 +0.00(+0.00%)
Oct 10, 2012 1.150 1.181 1.126 1.166 13,712 +0.06(+4.96%)
Oct 09, 2012 1.150 1.189 1.111 1.111 4,695 -0.09(-7.24%)
Oct 08, 2012 1.205 1.268 1.189 1.197 6,972 +0.04(+3.40%)
Oct 05, 2012 1.118 1.181 1.118 1.158 44,457 +0.03(+2.80%)
Oct 04, 2012 1.111 1.134 1.071 1.126 4,062 -0.01(-0.69%)
Oct 03, 2012 1.095 1.134 1.071 1.134 4,062 +0.01(+0.70%)
Oct 02, 2012 1.126 1.134 1.071 1.126 12,188 -0.01(-0.69%)
Oct 01, 2012 1.087 1.134 1.008 1.134 34,972 +0.06(+5.50%)
Sep 28, 2012 1.024 1.126 1.008 1.075 10,064 +0.01(+1.12%)
Sep 27, 2012 1.063 1.063 1.060 1.063 5,414 +0.01(+1.37%)
Sep 26, 2012 1.071 1.071 1.016 1.049 2,662 -0.03(-2.80%)
Sep 25, 2012 1.055 1.079 1.048 1.079 12,424 +0.02(+1.48%)
Sep 24, 2012 1.126 1.126 1.024 1.063 5,473 -0.09(-8.16%)
Sep 21, 2012 1.118 1.158 1.118 1.158 4,378 +0.05(+4.26%)
Sep 20, 2012 1.071 1.158 1.000 1.111 20,363 +0.06(+6.01%)
Sep 19, 2012 1.055 1.103 1.048 1.048 5,967 -0.00(-0.45%)
Sep 18, 2012 1.087 1.087 1.048 1.052 3,455 -0.05(-4.57%)
Sep 17, 2012 1.024 1.103 1.024 1.103 13,922 +0.03(+2.94%)
Sep 14, 2012 1.024 1.087 0.9452 1.071 19,670 +0.03(+3.03%)
Sep 13, 2012 1.048 1.079 0.9609 1.040 6,774 -0.02(-1.49%)
Sep 12, 2012 0.9609 1.055 0.9609 1.055 1,674 +0.05(+4.68%)
Sep 11, 2012 1.063 1.063 1.008 1.008 4,621 -0.03(-3.02%)
Sep 10, 2012 1.016 1.040 1.016 1.040 9,024 -0.02(-2.22%)
Sep 07, 2012 1.032 1.063 1.032 1.063 2,849 +0.03(+3.05%)
Sep 06, 2012 1.040 1.040 1.032 1.032 11,172 +0.02(+1.55%)
Sep 05, 2012 0.9845 1.016 0.9845 1.016 837 +0.01(+0.78%)
Sep 04, 2012 0.9452 1.040 0.9452 1.008 6,729 -0.01(-0.77%)
Aug 31, 2012 1.008 1.016 1.008 1.016 6,235 +0.01(+0.78%)
Aug 30, 2012 1.048 1.055 1.008 1.008 15,108 -0.04(-3.76%)
Aug 29, 2012 1.040 1.048 1.040 1.048 5,967 +0.07(+7.25%)
Aug 27, 2012 1.048 1.055 0.9767 0.9767 2,920 -0.06(-5.42%)
Aug 24, 2012 1.032 1.040 1.024 1.033 3,900 +0.01(+0.52%)
Aug 23, 2012 1.032 1.040 1.024 1.027 29,273 +0.00(+0.33%)
Aug 22, 2012 1.063 1.063 1.024 1.024 9,405 -0.05(-4.41%)
Aug 21, 2012 1.071 1.071 1.063 1.071 2,666 -0.02(-1.45%)
Aug 20, 2012 1.087 1.087 1.087 1.087 886 +0.00(+0.00%)
Aug 17, 2012 1.071 1.087 1.071 1.087 1,173 +0.02(+2.22%)
Aug 16, 2012 1.055 1.103 1.033 1.063 6,919 -0.02(-2.17%)
Aug 13, 2012 1.174 1.087 1.087 1.087 13,077 -0.09(-7.32%)
Aug 09, 2012 1.173 1.173 1.173 1.173 0 +0.09(+8.69%)
Aug 08, 2012 1.071 1.134 1.071 1.079 9,486 +0.03(+3.01%)
Aug 07, 2012 1.103 1.103 1.048 1.048 9,141 -0.08(-7.45%)
Aug 06, 2012 1.103 1.134 1.103 1.132 9,014 -0.00(-0.21%)
Aug 03, 2012 1.134 1.134 1.087 1.134 10,157 +0.01(+0.70%)
Aug 01, 2012 1.111 1.126 1.126 1.126 1,269 +0.02(+2.14%)
Jul 31, 2012 1.103 1.103 1.103 1.103 431 +0.01(+1.30%)
Jul 30, 2012 1.126 1.126 1.087 1.089 4,255 +0.00(+0.14%)
Jul 27, 2012 1.118 1.229 1.079 1.087 18,796 -0.03(-2.47%)
Jul 26, 2012 1.087 1.118 1.071 1.115 8,379 +0.04(+4.04%)
Jul 25, 2012 1.164 1.164 1.071 1.071 2,158 +0.02(+2.09%)
Jul 24, 2012 1.095 1.095 1.048 1.049 19,347 -0.05(-4.16%)
Jul 23, 2012 1.158 1.158 1.095 1.095 4,697 -0.07(-6.08%)
Jul 20, 2012 1.126 1.166 1.126 1.166 6,348 +0.06(+5.71%)
Jul 18, 2012 1.111 1.103 1.103 1.103 8,506 -0.03(-2.78%)
Jul 17, 2012 1.071 1.174 1.071 1.134 22,064 +0.06(+5.11%)
Jul 16, 2012 1.071 1.111 1.063 1.079 13,367 +0.02(+1.48%)
Jul 13, 2012 1.055 1.118 1.024 1.063 11,617 +0.02(+2.27%)
Jul 12, 2012 1.071 1.071 1.032 1.040 29,149 -0.01(-0.74%)
Jul 11, 2012 1.040 1.048 1.040 1.047 10,537 -0.01(-0.75%)
Jul 10, 2012 1.055 1.095 1.055 1.055 4,627 +0.03(+3.08%)
Jul 06, 2012 1.024 1.024 1.024 1.024 8,887 +0.02(+1.65%)
Jul 05, 2012 1.024 1.024 0.9845 1.007 15,730 -0.05(-4.56%)
Jul 03, 2012 1.006 1.103 0.9845 1.055 37,296 +0.07(+7.19%)
Jul 02, 2012 0.9924 1.016 0.9837 0.9846 5,613 +0.00(+0.01%)
Jun 29, 2012 0.9767 0.9846 0.9766 0.9845 57,690 +0.03(+3.31%)
Jun 28, 2012 0.9845 1.008 0.9530 0.9530 42,307 +0.03(+3.51%)
Jun 27, 2012 0.9452 0.9452 0.9136 0.9207 3,116 +0.04(+4.38%)
Jun 26, 2012 0.8743 0.9688 0.8743 0.8821 7,236 +0.03(+3.70%)
Jun 25, 2012 0.8743 0.9452 0.8428 0.8506 45,610 -0.02(-2.70%)
Jun 22, 2012 1.024 1.024 0.8743 0.8743 106,716 -0.15(-14.62%)
Jun 21, 2012 1.024 1.024 1.016 1.024 9,014 +0.00(+0.09%)
Jun 20, 2012 0.9924 1.024 0.9924 1.023 16,898 +0.03(+3.09%)
Jun 19, 2012 1.000 1.048 0.9924 0.9924 9,027 -0.03(-3.04%)
Jun 18, 2012 1.024 1.024 1.000 1.024 9,228 -0.02(-2.29%)
Jun 15, 2012 1.008 1.048 1.008 1.048 4,895 +0.05(+4.72%)
Jun 14, 2012 1.048 1.048 1.000 1.000 8,684 -0.06(-5.92%)
Jun 13, 2012 1.071 1.071 1.063 1.063 1,174 -0.01(-0.74%)
Jun 12, 2012 1.055 1.103 1.025 1.071 7,217 +0.05(+4.62%)
Jun 11, 2012 1.032 1.032 1.016 1.024 1,846 -0.02(-1.51%)
Jun 08, 2012 1.087 1.103 1.008 1.040 12,146 -0.05(-4.91%)
Jun 07, 2012 1.093 1.093 1.093 1.093 126 +0.02(+2.07%)
Jun 06, 2012 1.032 1.103 1.032 1.071 24,727 -0.03(-2.86%)
Jun 05, 2012 1.016 1.103 1.016 1.103 4,862 +0.07(+6.87%)
Jun 04, 2012 1.071 1.071 0.9851 1.032 15,099 -0.03(-2.96%)
Jun 01, 2012 1.008 1.103 1.008 1.063 18,291 +0.02(+2.27%)
May 31, 2012 1.032 1.103 1.032 1.040 4,047 +0.01(+0.76%)
May 30, 2012 1.095 1.095 1.024 1.032 23,657 -0.06(-5.13%)
May 29, 2012 1.103 1.103 1.087 1.088 26,867 -0.02(-1.37%)
May 25, 2012 1.103 1.103 1.087 1.103 54,059 +0.00(+0.00%)
May 24, 2012 1.103 1.103 1.063 1.103 3,553 +0.00(+0.00%)
May 23, 2012 1.055 1.103 1.055 1.103 45,164 +0.06(+5.26%)
May 22, 2012 1.079 1.087 1.000 1.048 26,089 -0.03(-2.92%)
May 21, 2012 1.134 1.142 1.079 1.079 29,562 -0.04(-3.52%)
May 18, 2012 1.205 1.213 1.103 1.118 21,963 -0.10(-8.39%)
May 17, 2012 1.213 1.229 1.158 1.221 22,358 -0.01(-0.64%)
May 16, 2012 1.229 1.229 1.229 1.229 507 +0.00(+0.00%)
May 15, 2012 1.252 1.252 1.189 1.229 9,522 -0.02(-1.27%)
May 14, 2012 1.260 1.260 1.242 1.244 2,666 -0.02(-1.86%)
May 11, 2012 1.260 1.276 1.260 1.268 12,315 +0.04(+3.01%)
May 10, 2012 1.174 1.244 1.174 1.231 6,029 -0.01(-1.08%)
May 09, 2012 1.229 1.244 1.229 1.244 9,141 -0.01(-0.63%)
May 08, 2012 1.244 1.291 1.142 1.252 63,658 -0.03(-2.45%)
May 07, 2012 1.237 1.315 1.237 1.284 209,865 +0.05(+3.82%)
May 04, 2012 1.263 1.268 1.237 1.237 17,013 -0.06(-4.27%)
May 03, 2012 1.284 1.292 1.268 1.292 62,790 +0.00(+0.00%)
May 02, 2012 1.300 1.307 1.284 1.292 31,238 -0.01(-0.61%)
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.