UK markets close in 1 hour 17 minutes

Riverview Bancorp, Inc. (RVSB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.9600+0.2400 (+5.08%)
As of 09:33AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.70004.96004.70004.96004.9600340
27 Mar 20244.76004.88004.67004.72004.720020,000
26 Mar 20244.73004.85004.73004.75004.75003,100
25 Mar 20244.85004.97004.75004.75004.75008,400
22 Mar 20244.93004.93004.73004.83004.830012,400
21 Mar 20244.72004.94004.68004.76004.760028,000
20 Mar 20244.77004.93004.58004.71004.710051,000
19 Mar 20244.84005.02004.65004.66004.660012,400
18 Mar 20244.89005.08004.67004.73004.730094,700
15 Mar 20244.85005.05004.82004.90004.900064,500
14 Mar 20244.95005.16004.78004.88004.880024,200
13 Mar 20245.16005.16004.92004.97004.97003,800
12 Mar 20245.04005.15004.91004.98004.98008,900
11 Mar 20244.90004.99004.83004.96004.960011,400
08 Mar 20244.63004.78004.58004.77004.7700107,500
07 Mar 20244.52004.65004.52004.58004.580018,300
06 Mar 20244.69004.69004.50004.53004.530010,600
05 Mar 20244.52004.69004.41004.57004.570028,100
04 Mar 20244.73004.75004.39004.55004.550025,100
01 Mar 20244.69004.74004.55004.62004.620029,900
29 Feb 20244.65004.78004.58004.69004.690016,600
28 Feb 20244.79004.79004.60004.62004.620019,100
27 Feb 20244.76004.94004.66004.74004.740079,200
26 Feb 20244.84005.00004.72004.83004.830010,000
23 Feb 20244.80004.97004.71004.83004.830033,800
22 Feb 20244.75004.80004.65004.78004.780019,500
21 Feb 20244.83004.85004.63004.66004.660032,400
20 Feb 20245.05005.05004.74004.74004.740024,000
16 Feb 20244.87004.92004.79004.87004.87007,800
15 Feb 20244.97004.97004.87004.87004.87004,400
14 Feb 20244.82004.89004.82004.86004.860013,000
13 Feb 20244.91004.94004.80004.80004.800017,500
12 Feb 20244.88005.03004.88004.88004.88009,900
09 Feb 20244.94004.95004.81004.89004.89008,200
08 Feb 20244.93005.02004.84004.89004.890019,800
07 Feb 20244.97005.04004.90004.91004.910020,200
06 Feb 20245.11005.26004.97004.99004.990023,700
05 Feb 20245.28005.35005.04005.15005.150024,400
02 Feb 20245.36005.50005.20005.29005.290023,900
01 Feb 20245.74005.74005.41005.42005.420023,600
31 Jan 20245.59005.78005.49005.49005.490020,300
30 Jan 20245.70005.73005.56005.68005.680015,900
29 Jan 20245.78005.85005.67005.75005.750020,200
26 Jan 20245.85005.85005.70005.80005.800019,200
25 Jan 20245.80005.86005.80005.83005.830016,900
24 Jan 20245.90005.96005.77005.80005.800015,100
23 Jan 20245.84005.88005.80005.80005.800046,500
22 Jan 20245.85005.90005.80005.85005.850023,400
19 Jan 20245.80005.89005.74005.85005.850021,800
18 Jan 20245.80005.98005.76005.84005.840041,800
17 Jan 20245.80005.87005.80005.82005.820026,800
16 Jan 20245.91005.95005.80005.85005.850064,600
12 Jan 20245.91006.01005.84005.91005.910016,500
11 Jan 20245.95006.16005.83005.87005.870022,900
10 Jan 20245.94005.97005.84005.93005.930020,200
09 Jan 20246.08006.08005.96005.96005.96009,500
08 Jan 20246.08006.22006.04006.05006.050010,100
05 Jan 20246.13006.37006.11006.16006.160024,300
04 Jan 20246.31006.37006.11006.20006.200011,500
04 Jan 20240.06 Dividend
03 Jan 20246.33006.44006.24006.30006.240022,400
02 Jan 20246.39006.51006.30006.40006.339031,000
29 Dec 20236.45006.45006.28006.40006.339069,900
28 Dec 20236.40006.49006.38006.43006.36888,900
27 Dec 20236.40006.45006.33006.34006.279668,700
26 Dec 20236.23006.45006.23006.43006.368810,600
22 Dec 20236.38006.45006.23006.24006.180649,000
21 Dec 20236.47006.47006.36006.36006.299410,300
20 Dec 20236.32006.57006.05006.48006.418333,600
19 Dec 20236.55006.55006.31006.40006.339029,500
18 Dec 20236.32006.55006.28006.40006.339085,500
15 Dec 20236.31006.40006.22006.40006.339028,500
14 Dec 20236.44006.50006.29006.40006.339027,300
13 Dec 20236.30006.43006.26006.42006.358919,800
12 Dec 20236.35006.40006.35006.35006.289517,700
11 Dec 20236.40006.56006.35006.45006.388619,000
08 Dec 20236.39006.45006.30006.45006.388615,100
07 Dec 20236.29006.40006.25006.39006.329119,100
06 Dec 20236.12006.30006.03006.29006.2301107,100
05 Dec 20236.11006.20006.07006.15006.091425,000
04 Dec 20235.99006.19005.99006.15006.091431,800
01 Dec 20235.93006.12005.77006.05005.9924147,800
30 Nov 20235.96006.16005.80005.98005.923053,100
29 Nov 20235.90006.19005.87006.02005.962772,400
28 Nov 20235.82005.93005.78005.79005.734911,200
27 Nov 20235.82006.14005.79005.79005.734929,600
24 Nov 20235.81005.91005.81005.89005.83393,800
22 Nov 20235.89005.89005.71005.85005.79436,900
21 Nov 20235.89005.96005.72005.80005.74487,200
20 Nov 20236.19006.19005.80005.80005.74485,500
17 Nov 20235.93005.94005.79005.94005.883410,100
16 Nov 20235.85005.95005.75005.85005.794312,500
15 Nov 20236.00006.00005.77005.87005.81419,900
14 Nov 20236.06006.14005.76005.80005.744837,600
13 Nov 20235.71005.84005.70005.75005.69528,100
10 Nov 20235.77006.01005.65005.79005.734910,700
09 Nov 20235.77005.90005.65005.74005.685315,100
08 Nov 20235.71005.95005.59005.80005.744811,300
07 Nov 20235.78005.85005.72005.73005.675415,200
06 Nov 20235.59005.83005.59005.73005.675411,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...