Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riverview Bancorp (NQ: RVSB )

3.900 -0.010 (-0.25%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.270 6.310 6.156 6.180 321,319 -0.04(-0.65%)
Jul 28, 2017 6.188 6.262 6.171 6.221 74,837 +0.04(+0.66%)
Jul 27, 2017 6.107 6.416 5.993 6.180 197,483 +0.07(+1.07%)
Jul 26, 2017 5.464 6.180 5.317 6.115 175,863 +0.24(+4.02%)
Jul 25, 2017 5.765 5.895 5.765 5.879 150,016 +0.13(+2.27%)
Jul 24, 2017 5.749 5.797 5.700 5.749 49,764 -0.03(-0.56%)
Jul 21, 2017 5.854 5.985 5.749 5.781 91,918 -0.04(-0.70%)
Jul 20, 2017 5.806 5.830 5.749 5.822 115,992 +0.02(+0.28%)
Jul 19, 2017 5.757 5.816 5.716 5.806 114,030 +0.07(+1.13%)
Jul 18, 2017 5.781 5.814 5.716 5.740 74,950 -0.06(-0.98%)
Jul 17, 2017 5.740 5.838 5.667 5.797 184,257 +0.02(+0.28%)
Jul 14, 2017 5.806 5.871 5.749 5.781 144,780 -0.07(-1.25%)
Jul 13, 2017 5.838 5.903 5.789 5.854 301,604 +0.01(+0.14%)
Jul 12, 2017 5.806 5.846 5.789 5.846 212,403 +0.06(+1.02%)
Jul 11, 2017 5.722 5.795 5.633 5.787 323,842 +0.05(+0.85%)
Jul 10, 2017 5.576 5.763 5.576 5.739 255,725 +0.11(+1.87%)
Jul 07, 2017 5.552 5.665 5.463 5.633 145,139 +0.13(+2.36%)
Jul 06, 2017 5.398 5.503 5.276 5.503 716,973 +0.11(+2.11%)
Jul 05, 2017 5.438 5.438 5.365 5.389 127,157 -0.02(-0.30%)
Jul 03, 2017 5.357 5.463 5.357 5.406 65,122 +0.02(+0.30%)
Jun 30, 2017 5.341 5.398 5.332 5.389 60,879 -0.01(-0.15%)
Jun 29, 2017 5.422 5.495 5.357 5.398 172,355 +0.00(+0.00%)
Jun 28, 2017 5.430 5.430 5.365 5.398 164,742 +0.01(+0.15%)
Jun 27, 2017 5.325 5.398 5.284 5.389 209,737 +0.11(+2.00%)
Jun 26, 2017 5.325 5.438 5.276 5.284 204,562 -0.04(-0.76%)
Jun 23, 2017 5.430 5.430 5.252 5.325 2,803,830 -0.07(-1.35%)
Jun 22, 2017 5.471 5.548 5.333 5.398 102,159 -0.07(-1.34%)
Jun 21, 2017 5.503 5.564 5.389 5.471 84,036 -0.03(-0.59%)
Jun 20, 2017 5.463 5.568 5.325 5.503 75,475 +0.04(+0.74%)
Jun 19, 2017 5.438 5.641 5.438 5.463 118,751 +0.11(+2.12%)
Jun 16, 2017 5.519 5.584 5.349 5.349 517,022 -0.17(-3.09%)
Jun 15, 2017 5.527 5.552 5.487 5.519 519,526 +0.01(+0.15%)
Jun 14, 2017 5.698 5.747 5.475 5.511 307,167 -0.17(-3.00%)
Jun 13, 2017 5.552 5.755 5.536 5.682 182,202 +0.16(+2.94%)
Jun 12, 2017 5.422 5.601 5.422 5.519 150,982 +0.04(+0.74%)
Jun 09, 2017 5.487 5.682 5.463 5.479 65,007 +0.02(+0.45%)
Jun 08, 2017 5.430 5.519 5.243 5.454 65,601 +0.03(+0.60%)
Jun 07, 2017 5.398 5.536 5.300 5.422 46,520 +0.03(+0.60%)
Jun 06, 2017 5.454 5.511 5.373 5.389 30,789 -0.07(-1.34%)
Jun 05, 2017 5.536 5.536 5.438 5.463 87,203 -0.06(-1.03%)
Jun 02, 2017 5.438 5.536 5.357 5.519 121,446 +0.05(+0.89%)
Jun 01, 2017 5.536 5.536 5.430 5.471 79,438 -0.06(-1.17%)
May 31, 2017 5.511 5.536 5.381 5.536 57,630 +0.01(+0.15%)
May 30, 2017 5.519 5.560 5.398 5.527 63,480 +0.06(+1.04%)
May 26, 2017 5.446 5.544 5.284 5.471 75,923 -0.01(-0.15%)
May 25, 2017 5.519 5.560 5.438 5.479 149,858 +0.00(+0.00%)
May 24, 2017 5.503 5.560 5.414 5.479 165,327 +0.02(+0.30%)
May 23, 2017 5.381 5.511 5.276 5.463 1,296,082 +0.06(+1.20%)
May 22, 2017 5.365 5.438 5.345 5.398 63,411 +0.03(+0.61%)
May 19, 2017 5.357 5.381 5.325 5.365 29,660 +0.01(+0.15%)
May 18, 2017 5.357 5.398 5.316 5.357 22,156 +0.01(+0.15%)
May 17, 2017 5.471 5.493 5.284 5.349 78,266 -0.17(-3.09%)
May 16, 2017 5.601 5.617 5.511 5.519 96,498 -0.07(-1.31%)
May 15, 2017 5.601 5.665 5.568 5.592 32,736 -0.05(-0.86%)
May 12, 2017 5.625 5.641 5.568 5.641 31,460 +0.01(+0.14%)
May 11, 2017 5.633 5.641 5.576 5.633 43,682 -0.01(-0.14%)
May 10, 2017 5.698 5.722 5.633 5.641 74,538 -0.06(-1.00%)
May 09, 2017 5.747 5.755 5.633 5.698 34,922 -0.10(-1.68%)
May 08, 2017 5.787 5.836 5.572 5.795 59,260 +0.02(+0.42%)
May 05, 2017 5.625 5.779 5.601 5.771 28,341 +0.15(+2.75%)
May 04, 2017 5.828 5.917 5.601 5.617 84,730 -0.21(-3.62%)
May 03, 2017 5.706 5.836 5.503 5.828 65,990 +0.11(+1.84%)
May 02, 2017 5.763 5.795 5.706 5.722 34,835 -0.07(-1.26%)
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.