Riverview Bancorp, Inc. (RVSB) NASDAQ

6.14

-0.065(-1.05%)

Updated at May 09 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20256.26.26.186.276.17239,372
May 07, 20256.296.156.156.46.14144,200
May 06, 20256.46.286.286.436.2899,700
May 05, 20256.416.376.376.496.35117,600
May 02, 20256.596.386.386.596.29282,845
May 01, 20256.396.46.46.546.36151,434
April 30, 20255.956.326.326.555.93275,200
April 29, 20255.935.915.916.025.89285,443
April 28, 20255.915.915.915.945.8952,900
April 25, 20255.985.925.925.985.8933,000
April 24, 20255.915.965.965.985.9169,600
April 23, 20255.865.915.915.995.8653,100
April 22, 20255.75.825.825.855.787,100
April 21, 20255.715.685.685.755.6853,600
April 17, 20255.75.755.755.85.788,800
April 16, 20255.745.725.725.785.7257,600
April 15, 20255.745.75.75.765.736,245
April 14, 20255.685.75.75.795.6762,234
April 11, 20255.825.695.695.885.68102,723
April 10, 20255.975.785.785.975.7596,400
April 09, 20255.645.995.996.035.64151,115
April 08, 20255.845.715.715.875.6977,314
April 07, 20255.635.755.755.835.5977,221
April 04, 20255.795.725.725.875.48103,309
April 03, 20256.075.95.96.125.8369,020
April 02, 20255.856.096.096.385.8559,500
April 01, 20255.655.855.855.945.6556,200
March 31, 20255.55.655.655.755.545,400
March 28, 20255.545.535.535.585.541,000
March 27, 20255.485.545.545.545.4324,025
March 26, 20255.525.445.445.545.4420,103
March 25, 20255.485.485.485.65.48159,100
March 24, 20255.445.465.465.595.4335,600
March 21, 20255.45.45.45.555.37103,228
March 20, 20255.375.395.395.445.3325,800
March 19, 20255.365.375.375.45.3136,641
March 18, 20255.255.285.285.385.2552,725
March 17, 20255.255.215.215.325.213,531
March 14, 20255.325.195.195.375.1887,100
March 13, 20255.345.35.35.395.2164,717
March 12, 20255.275.335.335.385.11514,586
March 11, 20255.25.285.285.425.250,400
March 10, 20255.25.165.165.525.1671,300
March 07, 20255.145.245.245.335.1430,965
March 06, 20255.115.115.115.165.0942,659
March 05, 20255.15.135.135.25.0581,200
March 04, 20255.125.085.085.145.0669,647
March 03, 20255.155.135.135.235.142,005
February 28, 20255.155.175.175.225.1532,193
February 27, 20255.165.165.165.165.1113,119
February 26, 20255.145.145.145.175.1260,906
February 25, 20255.175.145.145.215.1146,807
February 24, 20255.195.145.145.195.1139,523
February 21, 20255.245.145.145.265.1456,515
February 20, 20255.25.195.195.235.1926,163
February 19, 20255.255.245.245.365.2229,226
February 18, 20255.315.285.285.375.2629,542
February 14, 20255.435.315.315.485.3129,300
February 13, 20255.375.375.375.45.356,642
February 12, 20255.415.355.355.475.3532,100