RVSB

Riverview Bancorp Inc Historical Stock Prices

$3.84
*  
0.04
1.05%
Get RVSB Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RVSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RVSB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.79  3.84  3.77  3.84 31,842
08/29/2014 3.79 3.84 3.77 3.84 31,842
08/28/2014 3.8 3.81 3.78 3.8 5,293
08/27/2014 3.77 3.79 3.75 3.77 22,211
08/26/2014 3.79 3.79 3.78 3.78 3,912
08/25/2014 3.726 3.76 3.72 3.745 11,382
08/22/2014 3.73 3.79 3.71 3.76 13,573
08/21/2014 3.672 3.76 3.66 3.76 23,621
08/20/2014 3.71 3.75 3.7 3.72 90,281
08/19/2014 3.7 3.76 3.7 3.74 25,799
08/18/2014 3.71 3.75 3.69 3.72 24,077
08/15/2014 3.71 3.74 3.69 3.74 18,118
08/14/2014 3.68 3.75 3.68 3.72 6,670
08/13/2014 3.747 3.75 3.73 3.73 386
08/12/2014 3.778 3.78 3.71 3.75 8,317
08/11/2014 3.78 3.79 3.73 3.79 18,797
08/08/2014 3.66 3.82 3.66 3.78 30,835
08/07/2014 3.68 3.7015 3.6 3.67 96,038
08/06/2014 3.63 3.75 3.63 3.72 24,111
08/05/2014 3.71 3.7599 3.62 3.67 105,162
08/04/2014 3.8 3.83 3.68 3.74 58,446
08/01/2014 3.76 3.86 3.76 3.84 19,722
07/31/2014 3.791 3.89 3.7904 3.82 11,162
07/30/2014 3.78 3.9 3.78 3.8725 22,786
07/29/2014 3.81 3.86 3.78 3.81 42,650
07/28/2014 3.84 3.85 3.78 3.834 22,322
07/25/2014 3.86 3.88 3.77 3.84 20,383
07/24/2014 3.9 3.9 3.7601 3.82 21,574
07/23/2014 3.85 3.8601 3.76 3.81 36,011
07/22/2014 3.9 3.9 3.85 3.86 8,490
07/21/2014 3.87 3.9 3.8 3.83 58,455
07/18/2014 3.89 3.89 3.83 3.84 19,039
07/17/2014 3.92 3.92 3.86 3.9 12,069
07/16/2014 3.96 3.96 3.9001 3.92 9,689
07/15/2014 3.91 3.99 3.894 3.9 3,922
07/14/2014 3.88 3.9599 3.86 3.905 4,795
07/11/2014 3.9 3.949 3.8001 3.85 44,630
07/10/2014 3.8601 3.95 3.85 3.9499 19,342
07/09/2014 3.93 3.93 3.86 3.91 4,873
07/08/2014 3.9 3.96 3.85 3.903 37,180
07/07/2014 3.99 4 3.9 3.93 17,260
07/03/2014 3.96 3.96 3.94 3.95 5,459
07/02/2014 3.95 4 3.91 3.92 37,380
07/01/2014 3.95 4 3.95 3.98 32,906
06/30/2014 4 4 3.87 3.88 32,641
06/27/2014 3.76 4.03 3.75 4.03 149,655
06/26/2014 3.65 3.77 3.56 3.76 26,314
06/25/2014 3.65 3.7 3.63 3.6428 14,235
06/24/2014 3.75 3.75 3.66 3.675 28,254
06/23/2014 3.78 3.78 3.71 3.71 2,719
06/20/2014 3.72 3.79 3.69 3.79 49,455
06/19/2014 3.671 3.8 3.671 3.73 16,493
06/18/2014 3.78 3.8 3.7301 3.78 6,879
06/17/2014 3.72 3.79 3.68 3.72 34,876
06/16/2014 3.74 3.8 3.7 3.77 7,075
06/13/2014 3.73 3.7888 3.71 3.77 8,660
06/12/2014 3.77 3.78 3.73 3.75 26,565
06/11/2014 3.85 3.85 3.74 3.79 18,480
06/10/2014 3.76 3.8 3.73 3.79 10,135
06/09/2014 3.7136 3.794 3.7136 3.73 27,591
06/06/2014 3.71 3.79 3.7 3.71 3,968
06/05/2014 3.74 3.813 3.73 3.74 13,479
06/04/2014 3.72 3.72 3.69 3.71 10,013
06/03/2014 3.63 3.71 3.63 3.69 28,944
06/02/2014 3.63 3.7399 3.63 3.66 35,554
05/30/2014 3.66 3.72 3.66 3.71 16,544
05/29/2014 3.731 3.731 3.7 3.7 6,539
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?