Advertisement
U.S. markets closed

Riverview Bancorp, Inc. (RVSB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.72000.0000 (0.00%)
At close: 04:00PM EDT
4.7200 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.70004.96004.70004.72004.72008,681
Mar 27, 20244.76004.88004.67004.72004.720020,000
Mar 26, 20244.73004.85004.73004.75004.75003,100
Mar 25, 20244.85004.97004.75004.75004.75008,400
Mar 22, 20244.93004.93004.73004.83004.830012,400
Mar 21, 20244.72004.94004.68004.76004.760028,000
Mar 20, 20244.77004.93004.58004.71004.710051,000
Mar 19, 20244.84005.02004.65004.66004.660012,400
Mar 18, 20244.89005.08004.67004.73004.730094,700
Mar 15, 20244.85005.05004.82004.90004.900064,500
Mar 14, 20244.95005.16004.78004.88004.880024,200
Mar 13, 20245.16005.16004.92004.97004.97003,800
Mar 12, 20245.04005.15004.91004.98004.98008,900
Mar 11, 20244.90004.99004.83004.96004.960011,400
Mar 08, 20244.63004.78004.58004.77004.7700107,500
Mar 07, 20244.52004.65004.52004.58004.580018,300
Mar 06, 20244.69004.69004.50004.53004.530010,600
Mar 05, 20244.52004.69004.41004.57004.570028,100
Mar 04, 20244.73004.75004.39004.55004.550025,100
Mar 01, 20244.69004.74004.55004.62004.620029,900
Feb 29, 20244.65004.78004.58004.69004.690016,600
Feb 28, 20244.79004.79004.60004.62004.620019,100
Feb 27, 20244.76004.94004.66004.74004.740079,200
Feb 26, 20244.84005.00004.72004.83004.830010,000
Feb 23, 20244.80004.97004.71004.83004.830033,800
Feb 22, 20244.75004.80004.65004.78004.780019,500
Feb 21, 20244.83004.85004.63004.66004.660032,400
Feb 20, 20245.05005.05004.74004.74004.740024,000
Feb 16, 20244.87004.92004.79004.87004.87007,800
Feb 15, 20244.97004.97004.87004.87004.87004,400
Feb 14, 20244.82004.89004.82004.86004.860013,000
Feb 13, 20244.91004.94004.80004.80004.800017,500
Feb 12, 20244.88005.03004.88004.88004.88009,900
Feb 09, 20244.94004.95004.81004.89004.89008,200
Feb 08, 20244.93005.02004.84004.89004.890019,800
Feb 07, 20244.97005.04004.90004.91004.910020,200
Feb 06, 20245.11005.26004.97004.99004.990023,700
Feb 05, 20245.28005.35005.04005.15005.150024,400
Feb 02, 20245.36005.50005.20005.29005.290023,900
Feb 01, 20245.74005.74005.41005.42005.420023,600
Jan 31, 20245.59005.78005.49005.49005.490020,300
Jan 30, 20245.70005.73005.56005.68005.680015,900
Jan 29, 20245.78005.85005.67005.75005.750020,200
Jan 26, 20245.85005.85005.70005.80005.800019,200
Jan 25, 20245.80005.86005.80005.83005.830016,900
Jan 24, 20245.90005.96005.77005.80005.800015,100
Jan 23, 20245.84005.88005.80005.80005.800046,500
Jan 22, 20245.85005.90005.80005.85005.850023,400
Jan 19, 20245.80005.89005.74005.85005.850021,800
Jan 18, 20245.80005.98005.76005.84005.840041,800
Jan 17, 20245.80005.87005.80005.82005.820026,800
Jan 16, 20245.91005.95005.80005.85005.850064,600
Jan 12, 20245.91006.01005.84005.91005.910016,500
Jan 11, 20245.95006.16005.83005.87005.870022,900
Jan 10, 20245.94005.97005.84005.93005.930020,200
Jan 09, 20246.08006.08005.96005.96005.96009,500
Jan 08, 20246.08006.22006.04006.05006.050010,100
Jan 05, 20246.13006.37006.11006.16006.160024,300
Jan 04, 20246.31006.37006.11006.20006.200011,500
Jan 04, 20240.06 Dividend
Jan 03, 20246.33006.44006.24006.30006.240022,400
Jan 02, 20246.39006.51006.30006.40006.339031,000
Dec 29, 20236.45006.45006.28006.40006.339069,900
Dec 28, 20236.40006.49006.38006.43006.36888,900
Dec 27, 20236.40006.45006.33006.34006.279668,700
Dec 26, 20236.23006.45006.23006.43006.368810,600
Dec 22, 20236.38006.45006.23006.24006.180649,000
Dec 21, 20236.47006.47006.36006.36006.299410,300
Dec 20, 20236.32006.57006.05006.48006.418333,600
Dec 19, 20236.55006.55006.31006.40006.339029,500
Dec 18, 20236.32006.55006.28006.40006.339085,500
Dec 15, 20236.31006.40006.22006.40006.339028,500
Dec 14, 20236.44006.50006.29006.40006.339027,300
Dec 13, 20236.30006.43006.26006.42006.358919,800
Dec 12, 20236.35006.40006.35006.35006.289517,700
Dec 11, 20236.40006.56006.35006.45006.388619,000
Dec 08, 20236.39006.45006.30006.45006.388615,100
Dec 07, 20236.29006.40006.25006.39006.329119,100
Dec 06, 20236.12006.30006.03006.29006.2301107,100
Dec 05, 20236.11006.20006.07006.15006.091425,000
Dec 04, 20235.99006.19005.99006.15006.091431,800
Dec 01, 20235.93006.12005.77006.05005.9924147,800
Nov 30, 20235.96006.16005.80005.98005.923053,100
Nov 29, 20235.90006.19005.87006.02005.962772,400
Nov 28, 20235.82005.93005.78005.79005.734911,200
Nov 27, 20235.82006.14005.79005.79005.734929,600
Nov 24, 20235.81005.91005.81005.89005.83393,800
Nov 22, 20235.89005.89005.71005.85005.79436,900
Nov 21, 20235.89005.96005.72005.80005.74487,200
Nov 20, 20236.19006.19005.80005.80005.74485,500
Nov 17, 20235.93005.94005.79005.94005.883410,100
Nov 16, 20235.85005.95005.75005.85005.794312,500
Nov 15, 20236.00006.00005.77005.87005.81419,900
Nov 14, 20236.06006.14005.76005.80005.744837,600
Nov 13, 20235.71005.84005.70005.75005.69528,100
Nov 10, 20235.77006.01005.65005.79005.734910,700
Nov 09, 20235.77005.90005.65005.74005.685315,100
Nov 08, 20235.71005.95005.59005.80005.744811,300
Nov 07, 20235.78005.85005.72005.73005.675415,200
Nov 06, 20235.59005.83005.59005.73005.675411,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...