Riverview Bancorp, Inc. (RVSB) NASDAQ

5.75

+0.07(+1.23%)

Updated at July 03 01:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 20255.735.755.755.85.7286,649
July 02, 20255.685.685.685.855.68201,117
July 01, 20255.55.685.685.755.5144,013
June 30, 20255.555.55.55.585.47159,129
June 27, 20255.515.55.55.655.482.62M
June 26, 20255.575.55.55.615.5134,900
June 25, 20255.515.515.515.655.4680,000
June 24, 20255.55.495.495.585.4794,200
June 23, 20255.355.55.55.55.3498,525
June 20, 20255.385.335.335.555.33121,708
June 18, 20255.335.355.355.45.32131,900
June 17, 20255.375.335.335.465.31121,700
June 16, 20255.465.415.415.585.41116,500
June 13, 20255.355.395.395.75.3291,900
June 12, 20255.415.45.45.435.3766,100
June 11, 20255.525.425.425.665.42120,200
June 10, 20255.385.515.515.515.3375,700
June 09, 20255.535.365.365.695.3461,000
June 06, 20255.375.515.515.555.37107,146
June 05, 20255.395.355.355.415.31167,643
June 04, 20255.45.385.385.435.31117,438
June 03, 20255.785.45.45.995.4292,700
June 02, 20255.545.645.645.75.4449,600
May 30, 20255.585.565.565.615.4898,119
May 29, 20255.685.585.585.955.5169,800
May 28, 20255.825.75.76.085.68155,449
May 27, 20255.835.835.8365.7236,505
May 23, 20255.885.795.796.115.76347,165
May 22, 20256.055.895.896.155.751.13M
May 21, 20256.066.056.056.176.03158,197
May 20, 20256.056.16.16.26.05160,200
May 19, 20256.16.056.086.156.05132,302
May 16, 20256.146.16.16.256.1150,500
May 15, 20256.16.16.16.316.1182,900
May 14, 20256.076.126.126.186.07155,300
May 13, 20256.136.126.126.26207,500
May 12, 20256.226.076.076.286926,000
May 09, 20256.276.156.156.36.12188,009
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