Canada markets open in 6 hours 47 minutes

Riverview Bancorp, Inc. (RVSB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.11-0.03 (-0.42%)
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20227.157.157.107.117.118,900
Aug 11, 20227.047.147.047.147.143,200
Aug 10, 20227.057.117.027.057.0520,200
Aug 09, 20227.107.117.017.017.01125,400
Aug 08, 20226.987.256.987.047.04128,600
Aug 05, 20226.907.146.897.077.0721,100
Aug 04, 20227.067.126.927.027.023,700
Aug 03, 20226.887.116.887.047.0413,600
Aug 02, 20226.837.036.836.896.8941,300
Aug 01, 20227.077.406.886.886.8845,600
Jul 29, 20227.267.407.157.367.369,200
Jul 28, 20227.127.367.097.137.1320,800
Jul 27, 20227.187.617.157.227.2227,100
Jul 26, 20227.457.697.137.137.1334,800
Jul 25, 20227.537.827.417.677.6753,000
Jul 22, 20227.187.387.177.317.3112,500
Jul 21, 20227.197.497.157.197.1972,500
Jul 20, 20227.087.216.977.147.146,600
Jul 19, 20226.877.306.767.037.0314,100
Jul 18, 20226.677.006.626.776.7729,300
Jul 15, 20226.776.856.586.586.5821,700
Jul 14, 20226.666.766.666.686.6813,300
Jul 13, 20226.576.666.456.666.66299,100
Jul 12, 20226.466.796.416.676.67113,400
Jul 11, 20226.376.516.356.466.4621,700
Jul 08, 20226.416.416.266.306.309,200
Jul 07, 20226.386.496.336.336.3314,800
Jul 07, 20220.06 Dividend
Jul 06, 20226.616.666.496.506.4413,800
Jul 05, 20226.626.796.626.656.5916,900
Jul 01, 20226.586.686.506.616.5525,100
Jun 30, 20226.536.626.516.586.5210,800
Jun 29, 20226.526.656.506.576.5120,000
Jun 28, 20226.546.856.546.846.78136,400
Jun 27, 20226.616.616.536.536.473,900
Jun 24, 20226.316.646.316.556.4917,900
Jun 23, 20226.376.556.266.456.3915,000
Jun 22, 20226.306.506.106.496.4318,100
Jun 21, 20226.156.466.096.416.3521,800
Jun 17, 20226.206.286.196.286.228,300
Jun 16, 20226.576.576.086.096.0324,000
Jun 15, 20226.716.716.586.586.523,200
Jun 14, 20226.716.716.596.596.5320,000
Jun 13, 20226.786.836.626.646.5811,600
Jun 10, 20226.796.796.716.716.654,900
Jun 09, 20226.796.826.696.786.7214,900
Jun 08, 20226.756.806.756.806.747,700
Jun 07, 20226.726.786.716.716.656,800
Jun 06, 20226.756.786.726.746.689,200
Jun 03, 20226.706.716.676.676.617,100
Jun 02, 20226.746.786.716.726.663,900
Jun 01, 20226.806.806.726.776.7125,500
May 31, 20227.007.006.616.816.7546,000
May 27, 20226.816.996.806.936.878,900
May 26, 20226.766.876.766.786.724,800
May 25, 20226.636.796.636.696.634,600
May 24, 20226.606.736.606.636.576,800
May 23, 20226.666.756.666.686.6232,100
May 20, 20226.686.686.536.556.4911,400
May 19, 20226.456.706.446.556.4915,800
May 18, 20226.596.706.516.556.4914,000
May 17, 20226.556.596.526.526.4613,500
May 16, 20226.506.556.366.366.3014,400
May 13, 20226.606.706.586.586.529,000
May 12, 20226.656.666.606.626.5613,700
May 11, 20226.636.686.626.636.579,800
May 10, 20226.936.936.636.636.5715,800
May 09, 20226.706.736.656.666.6014,600
May 06, 20226.956.956.706.716.6510,900
May 05, 20226.706.976.706.856.7911,300
May 04, 20226.797.116.797.117.0410,100
May 03, 20226.936.986.766.766.7017,700
May 02, 20227.007.026.886.886.8212,900
Apr 29, 20227.057.057.007.046.989,000
Apr 28, 20227.067.197.067.137.0612,300
Apr 27, 20226.987.116.987.056.9820,500
Apr 26, 20227.317.326.947.117.0418,400
Apr 25, 20227.487.487.277.427.3516,600
Apr 22, 20227.427.467.307.307.2310,300
Apr 21, 20227.457.457.387.427.358,300
Apr 20, 20227.257.417.257.377.309,900
Apr 19, 20227.067.347.067.257.1835,900
Apr 18, 20227.267.267.067.066.9942,700
Apr 14, 20227.257.257.177.207.135,100
Apr 13, 20227.357.357.167.197.1210,300
Apr 12, 20227.407.407.197.207.1314,400
Apr 11, 20227.507.507.407.427.3511,500
Apr 08, 20227.507.517.497.507.4312,600
Apr 08, 20220.055 Dividend
Apr 07, 20227.557.567.507.507.3812,800
Apr 06, 20227.567.567.547.567.4414,200
Apr 05, 20227.567.617.527.557.4312,000
Apr 04, 20227.557.567.547.557.4314,800
Apr 01, 20227.607.697.557.557.4318,900
Mar 31, 20227.597.627.557.557.4313,200
Mar 30, 20227.667.667.607.607.4712,000
Mar 29, 20227.557.617.557.577.4513,100
Mar 28, 20227.557.577.557.557.43125,500
Mar 25, 20227.557.577.557.557.4310,100
Mar 24, 20227.557.587.557.557.4321,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...