Riverview Bancorp, Inc. (RVSB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 7.15 | 7.15 | 7.10 | 7.11 | 7.11 | 8,900 |
| Aug 11, 2022 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | 3,200 |
| Aug 10, 2022 | 7.05 | 7.11 | 7.02 | 7.05 | 7.05 | 20,200 |
| Aug 09, 2022 | 7.10 | 7.11 | 7.01 | 7.01 | 7.01 | 125,400 |
| Aug 08, 2022 | 6.98 | 7.25 | 6.98 | 7.04 | 7.04 | 128,600 |
| Aug 05, 2022 | 6.90 | 7.14 | 6.89 | 7.07 | 7.07 | 21,100 |
| Aug 04, 2022 | 7.06 | 7.12 | 6.92 | 7.02 | 7.02 | 3,700 |
| Aug 03, 2022 | 6.88 | 7.11 | 6.88 | 7.04 | 7.04 | 13,600 |
| Aug 02, 2022 | 6.83 | 7.03 | 6.83 | 6.89 | 6.89 | 41,300 |
| Aug 01, 2022 | 7.07 | 7.40 | 6.88 | 6.88 | 6.88 | 45,600 |
| Jul 29, 2022 | 7.26 | 7.40 | 7.15 | 7.36 | 7.36 | 9,200 |
| Jul 28, 2022 | 7.12 | 7.36 | 7.09 | 7.13 | 7.13 | 20,800 |
| Jul 27, 2022 | 7.18 | 7.61 | 7.15 | 7.22 | 7.22 | 27,100 |
| Jul 26, 2022 | 7.45 | 7.69 | 7.13 | 7.13 | 7.13 | 34,800 |
| Jul 25, 2022 | 7.53 | 7.82 | 7.41 | 7.67 | 7.67 | 53,000 |
| Jul 22, 2022 | 7.18 | 7.38 | 7.17 | 7.31 | 7.31 | 12,500 |
| Jul 21, 2022 | 7.19 | 7.49 | 7.15 | 7.19 | 7.19 | 72,500 |
| Jul 20, 2022 | 7.08 | 7.21 | 6.97 | 7.14 | 7.14 | 6,600 |
| Jul 19, 2022 | 6.87 | 7.30 | 6.76 | 7.03 | 7.03 | 14,100 |
| Jul 18, 2022 | 6.67 | 7.00 | 6.62 | 6.77 | 6.77 | 29,300 |
| Jul 15, 2022 | 6.77 | 6.85 | 6.58 | 6.58 | 6.58 | 21,700 |
| Jul 14, 2022 | 6.66 | 6.76 | 6.66 | 6.68 | 6.68 | 13,300 |
| Jul 13, 2022 | 6.57 | 6.66 | 6.45 | 6.66 | 6.66 | 299,100 |
| Jul 12, 2022 | 6.46 | 6.79 | 6.41 | 6.67 | 6.67 | 113,400 |
| Jul 11, 2022 | 6.37 | 6.51 | 6.35 | 6.46 | 6.46 | 21,700 |
| Jul 08, 2022 | 6.41 | 6.41 | 6.26 | 6.30 | 6.30 | 9,200 |
| Jul 07, 2022 | 6.38 | 6.49 | 6.33 | 6.33 | 6.33 | 14,800 |
| Jul 07, 2022 | 0.06 Dividend | |||||
| Jul 06, 2022 | 6.61 | 6.66 | 6.49 | 6.50 | 6.44 | 13,800 |
| Jul 05, 2022 | 6.62 | 6.79 | 6.62 | 6.65 | 6.59 | 16,900 |
| Jul 01, 2022 | 6.58 | 6.68 | 6.50 | 6.61 | 6.55 | 25,100 |
| Jun 30, 2022 | 6.53 | 6.62 | 6.51 | 6.58 | 6.52 | 10,800 |
| Jun 29, 2022 | 6.52 | 6.65 | 6.50 | 6.57 | 6.51 | 20,000 |
| Jun 28, 2022 | 6.54 | 6.85 | 6.54 | 6.84 | 6.78 | 136,400 |
| Jun 27, 2022 | 6.61 | 6.61 | 6.53 | 6.53 | 6.47 | 3,900 |
| Jun 24, 2022 | 6.31 | 6.64 | 6.31 | 6.55 | 6.49 | 17,900 |
| Jun 23, 2022 | 6.37 | 6.55 | 6.26 | 6.45 | 6.39 | 15,000 |
| Jun 22, 2022 | 6.30 | 6.50 | 6.10 | 6.49 | 6.43 | 18,100 |
| Jun 21, 2022 | 6.15 | 6.46 | 6.09 | 6.41 | 6.35 | 21,800 |
| Jun 17, 2022 | 6.20 | 6.28 | 6.19 | 6.28 | 6.22 | 8,300 |
| Jun 16, 2022 | 6.57 | 6.57 | 6.08 | 6.09 | 6.03 | 24,000 |
| Jun 15, 2022 | 6.71 | 6.71 | 6.58 | 6.58 | 6.52 | 3,200 |
| Jun 14, 2022 | 6.71 | 6.71 | 6.59 | 6.59 | 6.53 | 20,000 |
| Jun 13, 2022 | 6.78 | 6.83 | 6.62 | 6.64 | 6.58 | 11,600 |
| Jun 10, 2022 | 6.79 | 6.79 | 6.71 | 6.71 | 6.65 | 4,900 |
| Jun 09, 2022 | 6.79 | 6.82 | 6.69 | 6.78 | 6.72 | 14,900 |
| Jun 08, 2022 | 6.75 | 6.80 | 6.75 | 6.80 | 6.74 | 7,700 |
| Jun 07, 2022 | 6.72 | 6.78 | 6.71 | 6.71 | 6.65 | 6,800 |
| Jun 06, 2022 | 6.75 | 6.78 | 6.72 | 6.74 | 6.68 | 9,200 |
| Jun 03, 2022 | 6.70 | 6.71 | 6.67 | 6.67 | 6.61 | 7,100 |
| Jun 02, 2022 | 6.74 | 6.78 | 6.71 | 6.72 | 6.66 | 3,900 |
| Jun 01, 2022 | 6.80 | 6.80 | 6.72 | 6.77 | 6.71 | 25,500 |
| May 31, 2022 | 7.00 | 7.00 | 6.61 | 6.81 | 6.75 | 46,000 |
| May 27, 2022 | 6.81 | 6.99 | 6.80 | 6.93 | 6.87 | 8,900 |
| May 26, 2022 | 6.76 | 6.87 | 6.76 | 6.78 | 6.72 | 4,800 |
| May 25, 2022 | 6.63 | 6.79 | 6.63 | 6.69 | 6.63 | 4,600 |
| May 24, 2022 | 6.60 | 6.73 | 6.60 | 6.63 | 6.57 | 6,800 |
| May 23, 2022 | 6.66 | 6.75 | 6.66 | 6.68 | 6.62 | 32,100 |
| May 20, 2022 | 6.68 | 6.68 | 6.53 | 6.55 | 6.49 | 11,400 |
| May 19, 2022 | 6.45 | 6.70 | 6.44 | 6.55 | 6.49 | 15,800 |
| May 18, 2022 | 6.59 | 6.70 | 6.51 | 6.55 | 6.49 | 14,000 |
| May 17, 2022 | 6.55 | 6.59 | 6.52 | 6.52 | 6.46 | 13,500 |
| May 16, 2022 | 6.50 | 6.55 | 6.36 | 6.36 | 6.30 | 14,400 |
| May 13, 2022 | 6.60 | 6.70 | 6.58 | 6.58 | 6.52 | 9,000 |
| May 12, 2022 | 6.65 | 6.66 | 6.60 | 6.62 | 6.56 | 13,700 |
| May 11, 2022 | 6.63 | 6.68 | 6.62 | 6.63 | 6.57 | 9,800 |
| May 10, 2022 | 6.93 | 6.93 | 6.63 | 6.63 | 6.57 | 15,800 |
| May 09, 2022 | 6.70 | 6.73 | 6.65 | 6.66 | 6.60 | 14,600 |
| May 06, 2022 | 6.95 | 6.95 | 6.70 | 6.71 | 6.65 | 10,900 |
| May 05, 2022 | 6.70 | 6.97 | 6.70 | 6.85 | 6.79 | 11,300 |
| May 04, 2022 | 6.79 | 7.11 | 6.79 | 7.11 | 7.04 | 10,100 |
| May 03, 2022 | 6.93 | 6.98 | 6.76 | 6.76 | 6.70 | 17,700 |
| May 02, 2022 | 7.00 | 7.02 | 6.88 | 6.88 | 6.82 | 12,900 |
| Apr 29, 2022 | 7.05 | 7.05 | 7.00 | 7.04 | 6.98 | 9,000 |
| Apr 28, 2022 | 7.06 | 7.19 | 7.06 | 7.13 | 7.06 | 12,300 |
| Apr 27, 2022 | 6.98 | 7.11 | 6.98 | 7.05 | 6.98 | 20,500 |
| Apr 26, 2022 | 7.31 | 7.32 | 6.94 | 7.11 | 7.04 | 18,400 |
| Apr 25, 2022 | 7.48 | 7.48 | 7.27 | 7.42 | 7.35 | 16,600 |
| Apr 22, 2022 | 7.42 | 7.46 | 7.30 | 7.30 | 7.23 | 10,300 |
| Apr 21, 2022 | 7.45 | 7.45 | 7.38 | 7.42 | 7.35 | 8,300 |
| Apr 20, 2022 | 7.25 | 7.41 | 7.25 | 7.37 | 7.30 | 9,900 |
| Apr 19, 2022 | 7.06 | 7.34 | 7.06 | 7.25 | 7.18 | 35,900 |
| Apr 18, 2022 | 7.26 | 7.26 | 7.06 | 7.06 | 6.99 | 42,700 |
| Apr 14, 2022 | 7.25 | 7.25 | 7.17 | 7.20 | 7.13 | 5,100 |
| Apr 13, 2022 | 7.35 | 7.35 | 7.16 | 7.19 | 7.12 | 10,300 |
| Apr 12, 2022 | 7.40 | 7.40 | 7.19 | 7.20 | 7.13 | 14,400 |
| Apr 11, 2022 | 7.50 | 7.50 | 7.40 | 7.42 | 7.35 | 11,500 |
| Apr 08, 2022 | 7.50 | 7.51 | 7.49 | 7.50 | 7.43 | 12,600 |
| Apr 08, 2022 | 0.055 Dividend | |||||
| Apr 07, 2022 | 7.55 | 7.56 | 7.50 | 7.50 | 7.38 | 12,800 |
| Apr 06, 2022 | 7.56 | 7.56 | 7.54 | 7.56 | 7.44 | 14,200 |
| Apr 05, 2022 | 7.56 | 7.61 | 7.52 | 7.55 | 7.43 | 12,000 |
| Apr 04, 2022 | 7.55 | 7.56 | 7.54 | 7.55 | 7.43 | 14,800 |
| Apr 01, 2022 | 7.60 | 7.69 | 7.55 | 7.55 | 7.43 | 18,900 |
| Mar 31, 2022 | 7.59 | 7.62 | 7.55 | 7.55 | 7.43 | 13,200 |
| Mar 30, 2022 | 7.66 | 7.66 | 7.60 | 7.60 | 7.47 | 12,000 |
| Mar 29, 2022 | 7.55 | 7.61 | 7.55 | 7.57 | 7.45 | 13,100 |
| Mar 28, 2022 | 7.55 | 7.57 | 7.55 | 7.55 | 7.43 | 125,500 |
| Mar 25, 2022 | 7.55 | 7.57 | 7.55 | 7.55 | 7.43 | 10,100 |
| Mar 24, 2022 | 7.55 | 7.58 | 7.55 | 7.55 | 7.43 | 21,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
