RVSB

Riverview Bancorp Inc Historical Stock Prices

$4.21
*  
0.07
1.64%
Get RVSB Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading RVSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.30  4.379  4.21  4.21 53,967
07/01/2015 4.3 4.379 4.21 4.21 53,967
06/30/2015 4.161 4.34 4.161 4.28 72,242
06/29/2015 4.25 4.3 4.25 4.25 15,859
06/26/2015 4.27 4.35 4.1501 4.34 43,662
06/25/2015 4.28 4.36 4.18 4.26 64,494
06/24/2015 4.3499 4.3499 4.18 4.25 12,973
06/23/2015 4.29 4.3 4.242 4.27 5,277
06/22/2015 4.41 4.41 4.1816 4.21 44,698
06/19/2015 4.15 4.47 4.15 4.47 66,541
06/18/2015 4.25 4.32 4.2493 4.28 40,276
06/17/2015 4.23 4.39 4.1786 4.37 46,621
06/16/2015 4.3 4.3399 4.11 4.16 10,710
06/15/2015 4.3 4.3 4.1 4.27 8,061
06/12/2015 4.21 4.4 4.2 4.26 56,010
06/11/2015 4.21 4.4 4.18 4.2 8,484
06/10/2015 4.38 4.39 4.13 4.24 6,806
06/09/2015 4.16 4.39 4.16 4.2 2,158
06/08/2015 4.19 4.3 4.14 4.14 924
06/05/2015 4.1 4.23 4.1 4.23 2,368
06/04/2015 4.1 4.25 4.09 4.11 30,074
06/03/2015 4.2696 4.2696 4.14 4.14 386
06/02/2015 4.21 4.23 4.15 4.23 13,356
06/01/2015 4.12 4.24 4.1199 4.2 47,569
05/29/2015 4.14 4.3 4.04 4.14 11,591
05/28/2015 4.02 4.189 4 4.11 22,643
05/27/2015 4.17 4.24 4.0601 4.08 41,687
05/26/2015 4.17 4.42 4.15 4.15 28,434
05/22/2015 4.11 4.24 4.1 4.21 18,249
05/21/2015 4.12 4.26 4.12 4.2 4,946
05/20/2015 4.16 4.2399 4.12 4.16 7,490
05/19/2015 4.12 4.21 4.11 4.13 8,665
05/18/2015 4.19 4.31 4.1 4.15 15,293
05/15/2015 4.4 4.4 4.24 4.26 26,992
05/14/2015 4.4075 4.45 4.38 4.39 5,899
05/13/2015 4.4 4.49 4.38 4.4185 9,030
05/12/2015 4.4 4.5 4.38 4.5 8,886
05/11/2015 4.4 4.49 4.38 4.47 5,103
05/08/2015 4.479 4.5 4.401 4.47 1,426
05/07/2015 4.42 4.5 4.38 4.5 14,331
05/06/2015 4.38 4.5 4.35 4.5 8,328
05/05/2015 4.4 4.48 4.33 4.41 3,285
05/04/2015 4.35 4.48 4.33 4.48 1,549
05/01/2015 4.34 4.41 4.3 4.37 40,808
04/30/2015 4.342 4.52 4.34 4.44 5,511
04/29/2015 4.2 4.4 4.2 4.32 12,284
04/28/2015 4.32 4.3384 4.27 4.29 7,389
04/27/2015 4.26 4.431 4.26 4.31 5,937
04/24/2015 4.29 4.4 4.25 4.4 35,033
04/23/2015 4.44 4.44 4.05 4.3 40,230
04/22/2015 4.47 4.48 4.399 4.399 2,824
04/21/2015 4.44 4.458 4.35 4.458 23,420
04/20/2015 4.46 4.46 4.35 4.443 7,204
04/17/2015 4.37 4.48 4.34 4.479 3,853
04/16/2015 4.42 4.43 4.36 4.43 3,900
04/15/2015 4.399 4.42 4.35 4.42 4,291
04/14/2015 4.39 4.43 4.39 4.42 6,355
04/13/2015 4.4 4.47 4.34 4.41 7,789
04/10/2015 4.361 4.49 4.361 4.49 5,214
04/09/2015 4.4492 4.47 4.4492 4.47 3,262
04/08/2015 4.5 4.5 4.42 4.49 20,007
04/07/2015 4.47 4.54 4.4601 4.52 18,404
04/06/2015 4.48 4.51 4.44 4.51 22,396
04/02/2015 4.372 4.55 4.37 4.48 32,173
04/01/2015 4.42 4.5 4.4 4.41 7,955
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?