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

Riverview Bancorp (NQ: RVSB )

3.860 -0.040 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2017 6.840 7.002 6.774 6.840 262,705 -0.07(-0.94%)
Sep 28, 2017 6.872 7.002 6.799 6.905 176,015 +0.02(+0.36%)
Sep 27, 2017 6.864 6.970 6.750 6.880 175,713 +0.06(+0.84%)
Sep 26, 2017 6.709 6.872 6.685 6.823 107,952 +0.08(+1.21%)
Sep 25, 2017 6.669 6.791 6.604 6.742 112,938 +0.07(+1.10%)
Sep 22, 2017 6.604 6.677 6.530 6.669 68,390 +0.07(+1.11%)
Sep 21, 2017 6.571 6.620 6.555 6.595 66,756 +0.05(+0.75%)
Sep 20, 2017 6.465 6.555 6.424 6.546 47,221 +0.08(+1.26%)
Sep 19, 2017 6.376 6.465 6.367 6.465 90,171 +0.09(+1.40%)
Sep 18, 2017 6.237 6.416 6.229 6.376 134,623 +0.11(+1.82%)
Sep 15, 2017 6.351 6.400 6.245 6.262 250,570 -0.07(-1.16%)
Sep 14, 2017 6.433 6.449 6.335 6.335 68,827 -0.10(-1.52%)
Sep 13, 2017 6.498 6.538 6.392 6.433 47,761 -0.09(-1.37%)
Sep 12, 2017 6.457 6.538 6.384 6.522 72,673 +0.06(+0.88%)
Sep 11, 2017 6.400 6.489 6.374 6.465 75,990 +0.11(+1.79%)
Sep 08, 2017 6.286 6.384 6.286 6.351 91,136 +0.02(+0.39%)
Sep 07, 2017 6.441 6.445 6.286 6.327 101,986 -0.12(-1.89%)
Sep 06, 2017 6.441 6.514 6.416 6.449 60,299 +0.01(+0.13%)
Sep 05, 2017 6.514 6.546 6.424 6.441 98,133 -0.12(-1.86%)
Sep 01, 2017 6.473 6.571 6.473 6.563 73,734 +0.02(+0.37%)
Aug 31, 2017 6.530 6.620 6.506 6.538 123,120 -0.02(-0.25%)
Aug 30, 2017 6.538 6.628 6.522 6.555 31,526 -0.02(-0.25%)
Aug 29, 2017 6.506 6.612 6.465 6.571 71,144 +0.02(+0.37%)
Aug 28, 2017 6.449 6.595 6.449 6.546 93,310 -0.01(-0.12%)
Aug 25, 2017 6.376 6.563 6.376 6.555 108,257 +0.07(+1.00%)
Aug 24, 2017 6.416 6.498 6.387 6.489 129,239 +0.11(+1.79%)
Aug 23, 2017 6.245 6.449 6.245 6.376 124,395 +0.08(+1.29%)
Aug 22, 2017 6.424 6.457 6.278 6.294 52,680 -0.12(-1.90%)
Aug 21, 2017 6.351 6.433 6.327 6.416 79,116 +0.02(+0.38%)
Aug 18, 2017 6.319 6.424 6.253 6.392 109,875 +0.02(+0.38%)
Aug 17, 2017 6.367 6.481 6.343 6.367 176,560 -0.02(-0.38%)
Aug 16, 2017 6.514 6.526 6.367 6.392 69,421 -0.12(-1.87%)
Aug 15, 2017 6.555 6.579 6.489 6.514 49,635 -0.01(-0.12%)
Aug 14, 2017 6.408 6.546 6.392 6.522 274,061 +0.17(+2.69%)
Aug 11, 2017 6.473 6.473 6.286 6.351 105,272 -0.12(-1.89%)
Aug 10, 2017 6.489 6.546 6.433 6.473 102,419 -0.03(-0.50%)
Aug 09, 2017 6.514 6.555 6.416 6.506 88,844 -0.07(-0.99%)
Aug 08, 2017 6.546 6.620 6.538 6.571 203,439 +0.02(+0.37%)
Aug 07, 2017 6.579 6.579 6.489 6.546 223,613 +0.02(+0.25%)
Aug 04, 2017 6.489 6.546 6.449 6.530 286,821 +0.06(+0.88%)
Aug 03, 2017 6.506 6.522 6.441 6.473 128,442 -0.02(-0.38%)
Aug 02, 2017 6.530 6.530 6.441 6.498 234,075 -0.03(-0.50%)
Aug 01, 2017 6.196 6.595 6.196 6.530 314,531 +0.35(+5.67%)
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%)
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.