Riverview Bancorp, Inc. (RVSB)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 405 |
| Jun 27, 2022 | 6.61 | 6.61 | 6.53 | 6.53 | 6.53 | 3,900 |
| Jun 24, 2022 | 6.31 | 6.64 | 6.31 | 6.55 | 6.55 | 17,900 |
| Jun 23, 2022 | 6.37 | 6.55 | 6.26 | 6.45 | 6.45 | 15,000 |
| Jun 22, 2022 | 6.30 | 6.50 | 6.10 | 6.49 | 6.49 | 18,100 |
| Jun 21, 2022 | 6.15 | 6.46 | 6.09 | 6.41 | 6.41 | 21,800 |
| Jun 17, 2022 | 6.20 | 6.28 | 6.19 | 6.28 | 6.28 | 8,300 |
| Jun 16, 2022 | 6.57 | 6.57 | 6.08 | 6.09 | 6.09 | 24,000 |
| Jun 15, 2022 | 6.71 | 6.71 | 6.58 | 6.58 | 6.58 | 3,200 |
| Jun 14, 2022 | 6.71 | 6.71 | 6.59 | 6.59 | 6.59 | 20,000 |
| Jun 13, 2022 | 6.78 | 6.83 | 6.62 | 6.64 | 6.64 | 11,600 |
| Jun 10, 2022 | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | 4,900 |
| Jun 09, 2022 | 6.79 | 6.82 | 6.69 | 6.78 | 6.78 | 14,900 |
| Jun 08, 2022 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 7,700 |
| Jun 07, 2022 | 6.72 | 6.78 | 6.71 | 6.71 | 6.71 | 6,800 |
| Jun 06, 2022 | 6.75 | 6.78 | 6.72 | 6.74 | 6.74 | 9,200 |
| Jun 03, 2022 | 6.70 | 6.71 | 6.67 | 6.67 | 6.67 | 7,100 |
| Jun 02, 2022 | 6.74 | 6.78 | 6.71 | 6.72 | 6.72 | 3,900 |
| Jun 01, 2022 | 6.80 | 6.80 | 6.72 | 6.77 | 6.77 | 25,500 |
| May 31, 2022 | 7.00 | 7.00 | 6.61 | 6.81 | 6.81 | 46,000 |
| May 27, 2022 | 6.81 | 6.99 | 6.80 | 6.93 | 6.93 | 8,900 |
| May 26, 2022 | 6.76 | 6.87 | 6.76 | 6.78 | 6.78 | 4,800 |
| May 25, 2022 | 6.63 | 6.79 | 6.63 | 6.69 | 6.69 | 4,600 |
| May 24, 2022 | 6.60 | 6.73 | 6.60 | 6.63 | 6.63 | 6,800 |
| May 23, 2022 | 6.66 | 6.75 | 6.66 | 6.68 | 6.68 | 32,100 |
| May 20, 2022 | 6.68 | 6.68 | 6.53 | 6.55 | 6.55 | 11,400 |
| May 19, 2022 | 6.45 | 6.70 | 6.44 | 6.55 | 6.55 | 15,800 |
| May 18, 2022 | 6.59 | 6.70 | 6.51 | 6.55 | 6.55 | 14,000 |
| May 17, 2022 | 6.55 | 6.59 | 6.52 | 6.52 | 6.52 | 13,500 |
| May 16, 2022 | 6.50 | 6.55 | 6.36 | 6.36 | 6.36 | 14,400 |
| May 13, 2022 | 6.60 | 6.70 | 6.58 | 6.58 | 6.58 | 9,000 |
| May 12, 2022 | 6.65 | 6.66 | 6.60 | 6.62 | 6.62 | 13,700 |
| May 11, 2022 | 6.63 | 6.68 | 6.62 | 6.63 | 6.63 | 9,800 |
| May 10, 2022 | 6.93 | 6.93 | 6.63 | 6.63 | 6.63 | 15,800 |
| May 09, 2022 | 6.70 | 6.73 | 6.65 | 6.66 | 6.66 | 14,600 |
| May 06, 2022 | 6.95 | 6.95 | 6.70 | 6.71 | 6.71 | 10,900 |
| May 05, 2022 | 6.70 | 6.97 | 6.70 | 6.85 | 6.85 | 11,300 |
| May 04, 2022 | 6.79 | 7.11 | 6.79 | 7.11 | 7.11 | 10,100 |
| May 03, 2022 | 6.93 | 6.98 | 6.76 | 6.76 | 6.76 | 17,700 |
| May 02, 2022 | 7.00 | 7.02 | 6.88 | 6.88 | 6.88 | 12,900 |
| Apr 29, 2022 | 7.05 | 7.05 | 7.00 | 7.04 | 7.04 | 9,000 |
| Apr 28, 2022 | 7.06 | 7.19 | 7.06 | 7.13 | 7.13 | 12,300 |
| Apr 27, 2022 | 6.98 | 7.11 | 6.98 | 7.05 | 7.05 | 20,500 |
| Apr 26, 2022 | 7.31 | 7.32 | 6.94 | 7.11 | 7.11 | 18,400 |
| Apr 25, 2022 | 7.48 | 7.48 | 7.27 | 7.42 | 7.42 | 16,600 |
| Apr 22, 2022 | 7.42 | 7.46 | 7.30 | 7.30 | 7.30 | 10,300 |
| Apr 21, 2022 | 7.45 | 7.45 | 7.38 | 7.42 | 7.42 | 8,300 |
| Apr 20, 2022 | 7.25 | 7.41 | 7.25 | 7.37 | 7.37 | 9,900 |
| Apr 19, 2022 | 7.06 | 7.34 | 7.06 | 7.25 | 7.25 | 35,900 |
| Apr 18, 2022 | 7.26 | 7.26 | 7.06 | 7.06 | 7.06 | 42,700 |
| Apr 14, 2022 | 7.25 | 7.25 | 7.17 | 7.20 | 7.20 | 5,100 |
| Apr 13, 2022 | 7.35 | 7.35 | 7.16 | 7.19 | 7.19 | 10,300 |
| Apr 12, 2022 | 7.40 | 7.40 | 7.19 | 7.20 | 7.20 | 14,400 |
| Apr 11, 2022 | 7.50 | 7.50 | 7.40 | 7.42 | 7.42 | 11,500 |
| Apr 08, 2022 | 7.50 | 7.51 | 7.49 | 7.50 | 7.50 | 12,600 |
| Apr 08, 2022 | 0.055 Dividend | |||||
| Apr 07, 2022 | 7.55 | 7.56 | 7.50 | 7.50 | 7.45 | 12,800 |
| Apr 06, 2022 | 7.56 | 7.56 | 7.54 | 7.56 | 7.50 | 14,200 |
| Apr 05, 2022 | 7.56 | 7.61 | 7.52 | 7.55 | 7.49 | 12,000 |
| Apr 04, 2022 | 7.55 | 7.56 | 7.54 | 7.55 | 7.49 | 14,800 |
| Apr 01, 2022 | 7.60 | 7.69 | 7.55 | 7.55 | 7.49 | 18,900 |
| Mar 31, 2022 | 7.59 | 7.62 | 7.55 | 7.55 | 7.49 | 13,200 |
| Mar 30, 2022 | 7.66 | 7.66 | 7.60 | 7.60 | 7.54 | 12,000 |
| Mar 29, 2022 | 7.55 | 7.61 | 7.55 | 7.57 | 7.51 | 13,100 |
| Mar 28, 2022 | 7.55 | 7.57 | 7.55 | 7.55 | 7.49 | 125,500 |
| Mar 25, 2022 | 7.55 | 7.57 | 7.55 | 7.55 | 7.49 | 10,100 |
| Mar 24, 2022 | 7.55 | 7.58 | 7.55 | 7.55 | 7.49 | 21,900 |
| Mar 23, 2022 | 7.56 | 7.57 | 7.55 | 7.55 | 7.49 | 11,000 |
| Mar 22, 2022 | 7.55 | 7.67 | 7.55 | 7.58 | 7.52 | 25,900 |
| Mar 21, 2022 | 7.55 | 7.63 | 7.55 | 7.58 | 7.52 | 31,700 |
| Mar 18, 2022 | 7.66 | 7.66 | 7.51 | 7.58 | 7.52 | 18,800 |
| Mar 17, 2022 | 7.66 | 7.70 | 7.60 | 7.63 | 7.57 | 23,100 |
| Mar 16, 2022 | 7.66 | 7.73 | 7.65 | 7.65 | 7.59 | 12,300 |
| Mar 15, 2022 | 7.56 | 7.71 | 7.55 | 7.62 | 7.56 | 16,500 |
| Mar 14, 2022 | 7.65 | 7.72 | 7.56 | 7.56 | 7.50 | 8,300 |
| Mar 11, 2022 | 7.52 | 7.67 | 7.52 | 7.56 | 7.50 | 8,000 |
| Mar 10, 2022 | 7.98 | 7.98 | 7.31 | 7.53 | 7.47 | 34,400 |
| Mar 09, 2022 | 7.57 | 7.62 | 7.43 | 7.50 | 7.45 | 33,000 |
| Mar 08, 2022 | 7.51 | 7.64 | 7.50 | 7.50 | 7.45 | 89,400 |
| Mar 07, 2022 | 7.58 | 7.64 | 7.50 | 7.50 | 7.45 | 57,300 |
| Mar 04, 2022 | 7.65 | 7.69 | 7.55 | 7.55 | 7.49 | 32,800 |
| Mar 03, 2022 | 7.51 | 7.68 | 7.49 | 7.66 | 7.60 | 10,200 |
| Mar 02, 2022 | 7.50 | 7.67 | 7.50 | 7.54 | 7.48 | 58,200 |
| Mar 01, 2022 | 7.73 | 7.73 | 7.46 | 7.46 | 7.41 | 35,900 |
| Feb 28, 2022 | 7.72 | 7.96 | 7.63 | 7.77 | 7.71 | 31,800 |
| Feb 25, 2022 | 7.49 | 7.80 | 7.49 | 7.80 | 7.74 | 31,700 |
| Feb 24, 2022 | 7.59 | 7.65 | 7.29 | 7.41 | 7.36 | 45,000 |
| Feb 23, 2022 | 7.76 | 7.79 | 7.71 | 7.71 | 7.65 | 79,900 |
| Feb 22, 2022 | 7.77 | 7.79 | 7.70 | 7.74 | 7.68 | 28,000 |
| Feb 18, 2022 | 7.79 | 7.83 | 7.75 | 7.80 | 7.74 | 15,100 |
| Feb 17, 2022 | 7.75 | 7.81 | 7.75 | 7.79 | 7.73 | 17,000 |
| Feb 16, 2022 | 7.76 | 7.81 | 7.70 | 7.77 | 7.71 | 44,900 |
| Feb 15, 2022 | 7.76 | 7.84 | 7.73 | 7.76 | 7.70 | 28,300 |
| Feb 14, 2022 | 7.75 | 7.80 | 7.70 | 7.75 | 7.69 | 42,300 |
| Feb 11, 2022 | 7.75 | 7.80 | 7.70 | 7.75 | 7.69 | 31,000 |
| Feb 10, 2022 | 7.75 | 7.84 | 7.74 | 7.77 | 7.71 | 34,200 |
| Feb 09, 2022 | 7.74 | 7.79 | 7.55 | 7.76 | 7.70 | 26,900 |
| Feb 08, 2022 | 7.60 | 7.71 | 7.52 | 7.68 | 7.62 | 20,000 |
| Feb 07, 2022 | 7.50 | 7.57 | 7.48 | 7.50 | 7.45 | 83,300 |
| Feb 04, 2022 | 7.38 | 7.53 | 7.35 | 7.53 | 7.47 | 28,600 |
| *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.
