Skip to main content

Riverview Bancorp (NQ: RVSB )

4.270 +0.460 (+12.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.528 1.528 1.473 1.512 9,903 -0.02(-1.54%)
Jan 30, 2003 1.526 1.541 1.531 1.536 26,154 +0.01(+0.65%)
Jan 29, 2003 1.526 1.526 1.477 1.526 28,185 +0.00(+0.00%)
Jan 28, 2003 1.521 1.526 1.521 1.526 11,172 +0.02(+1.24%)
Jan 27, 2003 1.521 1.524 1.507 1.507 13,458 -0.02(-1.23%)
Jan 24, 2003 1.526 1.526 1.512 1.526 3,554 +0.00(+0.07%)
Jan 23, 2003 1.507 1.525 1.507 1.525 1,523 +0.04(+2.37%)
Jan 22, 2003 1.481 1.526 1.478 1.490 15,997 +0.01(+0.80%)
Jan 21, 2003 1.481 1.481 1.478 1.478 7,363 -0.00(-0.20%)
Jan 17, 2003 1.474 1.481 1.474 1.481 5,586 +0.01(+0.87%)
Jan 16, 2003 1.473 1.473 1.468 1.468 1,269 -0.01(-0.40%)
Jan 15, 2003 1.474 1.474 1.474 1.474 0 +0.00(+0.00%)
Jan 14, 2003 1.474 1.474 1.467 1.474 7,617 +0.00(+0.00%)
Jan 13, 2003 1.432 1.475 1.428 1.474 6,094 -0.00(-0.13%)
Jan 10, 2003 1.476 1.476 1.476 1.476 1,777 +0.02(+1.22%)
Jan 09, 2003 1.443 1.472 1.443 1.458 5,332 +0.02(+1.16%)
Jan 08, 2003 1.453 1.453 1.430 1.441 22,091 -0.03(-2.33%)
Jan 07, 2003 1.473 1.476 1.463 1.476 6,602 +0.01(+0.74%)
Jan 06, 2003 1.456 1.465 1.456 1.465 507 +0.01(+0.81%)
Jan 03, 2003 1.463 1.463 1.453 1.453 1,269 +0.00(+0.20%)
Jan 02, 2003 1.464 1.464 1.450 1.450 1,523 -0.03(-1.79%)
Dec 31, 2002 1.470 1.477 1.465 1.477 21,837 +0.01(+1.00%)
Dec 30, 2002 1.468 1.468 1.457 1.462 3,554 -0.01(-0.67%)
Dec 27, 2002 1.458 1.472 1.458 1.472 2,031 -0.00(-0.33%)
Dec 26, 2002 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 24, 2002 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 23, 2002 1.467 1.477 1.459 1.477 4,824 +0.01(+0.94%)
Dec 20, 2002 1.467 1.467 1.463 1.463 4,824 -0.01(-0.67%)
Dec 19, 2002 1.473 1.473 1.473 1.473 1,015 +0.01(+1.01%)
Dec 18, 2002 1.467 1.477 1.448 1.458 7,363 -0.02(-1.40%)
Dec 17, 2002 1.464 1.479 1.460 1.479 4,316 +0.00(+0.13%)
Dec 16, 2002 1.478 1.479 1.464 1.477 4,570 +0.01(+0.67%)
Dec 13, 2002 1.467 1.467 1.467 1.467 0 +0.00(+0.00%)
Dec 12, 2002 1.479 1.479 1.467 1.467 1,269 -0.01(-0.67%)
Dec 11, 2002 1.477 1.477 1.477 1.477 2,793 +0.00(+0.20%)
Dec 10, 2002 1.474 1.474 1.474 1.474 0 +0.00(+0.00%)
Dec 09, 2002 1.480 1.482 1.474 1.474 2,539 -0.01(-0.60%)
Dec 06, 2002 1.454 1.492 1.434 1.483 11,426 -0.01(-0.39%)
Dec 05, 2002 1.489 1.489 1.489 1.489 1,015 +0.03(+1.88%)
Dec 04, 2002 1.477 1.478 1.461 1.461 2,031 -0.00(-0.33%)
Dec 03, 2002 1.425 1.466 1.388 1.466 18,028 +0.05(+3.76%)
Dec 02, 2002 1.462 1.464 1.403 1.413 13,204 -0.04(-2.45%)
Nov 27, 2002 1.492 1.500 1.448 1.448 10,410 -0.04(-2.90%)
Nov 26, 2002 1.474 1.492 1.474 1.492 1,777 +0.00(+0.00%)
Nov 25, 2002 1.482 1.492 1.482 1.492 2,285 +0.00(+0.00%)
Nov 22, 2002 1.492 1.492 1.480 1.492 3,808 +0.00(+0.20%)
Nov 21, 2002 1.489 1.492 1.487 1.489 3,047 +0.00(+0.00%)
Nov 20, 2002 1.489 1.489 1.489 1.489 3,554 +0.00(+0.13%)
Nov 19, 2002 1.448 1.495 1.448 1.487 11,680 +0.03(+2.03%)
Nov 18, 2002 1.480 1.480 1.447 1.457 8,887 -0.04(-2.82%)
Nov 15, 2002 1.499 1.500 1.447 1.499 8,379 -0.00(-0.07%)
Nov 14, 2002 1.472 1.500 1.457 1.500 3,301 +0.05(+3.67%)
Nov 13, 2002 1.447 1.447 1.447 1.447 12,442 +0.00(+0.00%)
Nov 12, 2002 1.447 1.447 1.447 1.447 253 +0.00(+0.00%)
Nov 11, 2002 1.472 1.472 1.447 1.447 1,777 -0.00(-0.07%)
Nov 08, 2002 1.447 1.448 1.447 1.448 9,903 +0.00(+0.07%)
Nov 07, 2002 1.448 1.448 1.447 1.447 1,777 -0.00(-0.34%)
Nov 06, 2002 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Nov 05, 2002 1.447 1.452 1.447 1.452 13,204 +0.00(+0.34%)
Nov 04, 2002 1.449 1.449 1.447 1.447 2,793 -0.00(-0.14%)
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.