Riverview Bancorp (NQ: RVSB )

5.150 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 5.150 5.230 5.040 5.150 55,797 +0.00(+0.00%)
Jan 19, 2021 5.350 5.401 5.030 5.150 90,395 -0.11(-2.09%)
Jan 15, 2021 5.360 5.360 5.230 5.260 42,900 -0.15(-2.77%)
Jan 14, 2021 5.380 5.432 5.300 5.410 44,464 +0.09(+1.69%)
Jan 13, 2021 5.320 5.351 5.290 5.320 38,096 -0.09(-1.66%)
Jan 12, 2021 5.270 5.430 5.270 5.410 36,920 +0.12(+2.27%)
Jan 11, 2021 5.300 5.330 5.230 5.290 36,548 -0.04(-0.75%)
Jan 08, 2021 5.460 5.486 5.200 5.330 24,400 -0.15(-2.74%)
Jan 07, 2021 5.510 5.565 5.370 5.480 62,479 -0.02(-0.36%)
Jan 06, 2021 5.280 5.720 5.280 5.500 67,464 +0.35(+6.80%)
Jan 05, 2021 5.100 5.270 5.100 5.150 48,192 +0.03(+0.59%)
Jan 04, 2021 5.240 5.240 5.070 5.120 51,351 -0.14(-2.66%)
Dec 31, 2020 5.260 5.260 5.260 19,328 +0.04(+0.77%)
Dec 30, 2020 5.160 5.300 5.130 5.220 19,328 +0.02(+0.38%)
Dec 29, 2020 5.280 5.360 5.110 5.200 35,947 -0.08(-1.52%)
Dec 28, 2020 5.290 5.420 5.280 5.280 57,365 +0.01(+0.19%)
Dec 24, 2020 5.300 5.320 5.210 5.270 16,700 -0.09(-1.68%)
Dec 23, 2020 5.150 5.370 5.095 5.360 33,191 +0.23(+4.48%)
Dec 22, 2020 5.060 5.130 5.010 5.130 50,528 +0.03(+0.59%)
Dec 21, 2020 5.200 5.200 5.020 5.100 50,199 -0.06(-1.16%)
Dec 18, 2020 5.590 5.590 5.120 5.160 208,600 -0.35(-6.35%)
Dec 17, 2020 5.470 5.540 5.280 5.510 49,496 +0.10(+1.85%)
Dec 16, 2020 5.590 5.620 5.370 5.410 39,153 -0.19(-3.39%)
Dec 15, 2020 5.360 5.660 5.350 5.600 61,287 +0.24(+4.48%)
Dec 14, 2020 5.460 5.470 5.320 5.360 61,840 -0.10(-1.83%)
Dec 11, 2020 5.395 5.500 5.352 5.460 25,500 -0.05(-0.91%)
Dec 10, 2020 5.432 5.530 5.432 5.510 46,282 +0.01(+0.18%)
Dec 09, 2020 5.480 5.590 5.460 5.500 56,167 +0.08(+1.48%)
Dec 08, 2020 5.290 5.440 5.190 5.420 55,525 +0.24(+4.63%)
Dec 07, 2020 5.615 5.615 5.140 5.180 72,631 -0.18(-3.36%)
Dec 04, 2020 5.120 5.380 5.120 5.360 40,400 +0.32(+6.35%)
Dec 03, 2020 5.010 5.140 4.900 5.040 79,817 -0.01(-0.20%)
Dec 02, 2020 5.170 5.240 4.980 5.050 34,396 -0.12(-2.32%)
Dec 01, 2020 5.320 5.415 5.150 5.170 31,827 -0.11(-2.08%)
Nov 30, 2020 5.530 5.620 5.230 5.280 50,095 -0.25(-4.52%)
Nov 27, 2020 5.590 5.590 5.420 5.530 18,200 -0.10(-1.78%)
Nov 25, 2020 5.500 5.670 5.480 5.630 13,700 -0.01(-0.18%)
Nov 24, 2020 5.340 5.670 5.340 5.640 38,074 +0.34(+6.42%)
Nov 23, 2020 5.330 5.410 5.260 5.300 41,988 -0.03(-0.56%)
Nov 20, 2020 5.230 5.350 5.230 5.330 29,500 +0.00(+0.00%)
Nov 19, 2020 5.190 5.350 5.190 5.330 21,042 +0.09(+1.72%)
Nov 18, 2020 5.430 5.550 5.240 5.240 37,167 -0.21(-3.85%)
Nov 17, 2020 5.660 5.690 5.430 5.450 32,079 -0.20(-3.54%)
Nov 16, 2020 5.650 5.810 5.570 5.650 53,004 +0.14(+2.54%)
Nov 13, 2020 5.480 5.680 5.470 5.510 50,500 +0.05(+0.92%)
Nov 12, 2020 5.530 5.530 5.310 5.460 23,848 -0.15(-2.67%)
Nov 11, 2020 5.540 5.700 5.470 5.610 22,786 -0.11(-1.92%)
Nov 10, 2020 5.520 5.790 5.420 5.720 41,353 +0.30(+5.54%)
Nov 09, 2020 5.040 5.550 4.990 5.420 72,741 +0.67(+14.11%)
Nov 06, 2020 4.920 5.000 4.680 4.750 27,800 -0.10(-2.06%)
Nov 05, 2020 4.690 4.910 4.690 4.850 17,741 +0.17(+3.63%)
Nov 04, 2020 4.760 4.860 4.670 4.680 29,361 -0.21(-4.29%)
Nov 03, 2020 4.690 4.920 4.690 4.890 34,254 +0.22(+4.71%)
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.