UK Markets closed

Riverview Bancorp, Inc. (RVSB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.62+0.14 (+2.10%)
As of 01:46PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20226.596.646.556.626.6210,487
03 Oct 20226.356.566.346.486.4812,400
30 Sept 20226.366.436.356.356.3512,500
29 Sept 20226.336.386.256.336.3312,800
28 Sept 20226.196.326.196.306.308,400
27 Sept 20226.406.406.156.186.1815,800
26 Sept 20226.396.396.216.286.2814,800
23 Sept 20226.316.426.246.406.4016,600
22 Sept 20226.506.626.386.436.4313,200
21 Sept 20226.616.686.576.576.5710,800
20 Sept 20226.756.756.626.636.6318,100
19 Sept 20226.766.816.696.716.7128,300
16 Sept 20226.646.796.606.656.65185,700
15 Sept 20226.656.836.656.696.6915,000
14 Sept 20226.816.816.676.706.7026,600
13 Sept 20226.756.886.756.756.756,000
12 Sept 20226.856.906.846.846.848,200
09 Sept 20226.746.936.736.856.858,000
08 Sept 20226.886.886.756.756.753,900
07 Sept 20226.806.886.806.806.808,100
06 Sept 20227.047.106.776.806.8024,200
02 Sept 20227.107.147.087.107.1010,300
01 Sept 20227.097.137.037.037.0332,900
31 Aug 20227.117.127.057.057.0519,900
30 Aug 20227.107.157.107.107.1012,000
29 Aug 20227.107.137.107.117.1120,900
26 Aug 20227.117.147.087.107.1016,300
25 Aug 20227.107.187.097.107.1018,400
24 Aug 20227.097.157.087.107.1020,700
23 Aug 20227.107.127.087.107.1020,700
22 Aug 20227.097.207.087.117.1117,900
19 Aug 20227.147.197.067.117.1125,400
18 Aug 20227.147.207.097.127.1229,200
17 Aug 20227.027.187.027.117.1134,100
16 Aug 20227.107.217.027.027.0232,400
15 Aug 20227.157.237.077.147.1436,400
12 Aug 20227.157.157.107.117.118,900
11 Aug 20227.047.147.047.147.143,200
10 Aug 20227.057.117.027.057.0520,200
09 Aug 20227.107.117.017.017.01125,400
08 Aug 20226.987.256.987.047.04128,600
05 Aug 20226.907.146.897.077.0721,100
04 Aug 20227.067.126.927.027.023,700
03 Aug 20226.887.116.887.047.0413,600
02 Aug 20226.837.036.836.896.8941,300
01 Aug 20227.077.406.886.886.8845,600
29 Jul 20227.267.407.157.367.369,200
28 Jul 20227.127.367.097.137.1320,800
27 Jul 20227.187.617.157.227.2227,100
26 Jul 20227.457.697.137.137.1334,800
25 Jul 20227.537.827.417.677.6753,000
22 Jul 20227.187.387.177.317.3112,500
21 Jul 20227.197.497.157.197.1972,500
20 Jul 20227.087.216.977.147.146,600
19 Jul 20226.877.306.767.037.0314,100
18 Jul 20226.677.006.626.776.7729,300
15 Jul 20226.776.856.586.586.5821,700
14 Jul 20226.666.766.666.686.6813,300
13 Jul 20226.576.666.456.666.66299,100
12 Jul 20226.466.796.416.676.67113,400
11 Jul 20226.376.516.356.466.4621,700
08 Jul 20226.416.416.266.306.309,200
07 Jul 20226.386.496.336.336.3314,800
06 Jul 20226.616.666.496.506.5013,800
05 Jul 20226.626.796.626.656.6516,900
01 Jul 20226.586.686.506.616.6125,100
30 Jun 20226.536.626.516.586.5810,800
29 Jun 20226.526.656.506.576.5720,000
28 Jun 20226.546.856.546.846.84136,400
27 Jun 20226.616.616.536.536.533,900
24 Jun 20226.316.646.316.556.5517,900
23 Jun 20226.376.556.266.456.4515,000
22 Jun 20226.306.506.106.496.4918,100
21 Jun 20226.156.466.096.416.4121,800
17 Jun 20226.206.286.196.286.288,300
16 Jun 20226.576.576.086.096.0924,000
15 Jun 20226.716.716.586.586.583,200
14 Jun 20226.716.716.596.596.5920,000
13 Jun 20226.786.836.626.646.6411,600
10 Jun 20226.796.796.716.716.714,900
09 Jun 20226.796.826.696.786.7814,900
08 Jun 20226.756.806.756.806.807,700
07 Jun 20226.726.786.716.716.716,800
06 Jun 20226.756.786.726.746.749,200
03 Jun 20226.706.716.676.676.677,100
02 Jun 20226.746.786.716.726.723,900
01 Jun 20226.806.806.726.776.7725,500
31 May 20227.007.006.616.816.8146,000
27 May 20226.816.996.806.936.938,900
26 May 20226.766.876.766.786.784,800
25 May 20226.636.796.636.696.694,600
24 May 20226.606.736.606.636.636,800
23 May 20226.666.756.666.686.6832,100
20 May 20226.686.686.536.556.5511,400
19 May 20226.456.706.446.556.5515,800
18 May 20226.596.706.516.556.5514,000
17 May 20226.556.596.526.526.5213,500
16 May 20226.506.556.366.366.3614,400
13 May 20226.606.706.586.586.589,000
12 May 20226.656.666.606.626.6213,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...