RVSB

Historical Stock Prices

$4.36
*  
0.15
3.33%
Get RVSB Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 4.5 4.5546 4.36 4.36 24,517
04/28/2016 4.49 4.51 4.49 4.51 26,456
04/27/2016 4.51 4.52 4.49 4.5 15,527
04/26/2016 4.46 4.716 4.46 4.5 8,431
04/25/2016 4.5 4.6 4.46 4.47 8,983
04/22/2016 4.54 4.54 4.41 4.46 35,257
04/21/2016 4.501 4.6043 4.49 4.55 3,623
04/20/2016 4.7573 4.7573 4.62 4.62 338
04/19/2016 4.75 4.75 4.49 4.5 4,112
04/18/2016 4.5 4.76 4.5 4.54 8,029
04/15/2016 4.8 4.8 4.51 4.51 4,424
04/14/2016 4.61 4.78 4.61 4.62 1,862
04/13/2016 4.58 4.6 4.55 4.6 5,385
04/12/2016 4.72 4.93 4.46 4.81 18,107
04/11/2016 4.6 4.75 4.58 4.75 4,438
04/08/2016 4.5943 4.71 4.481 4.66 7,426
04/07/2016 4.4371 4.4371 4.4371 4.4371 1,055
04/06/2016 4.56 4.6 4.44 4.44 6,119
04/05/2016 4.44 4.6 4.39 4.57 22,937
04/04/2016 4.42 4.44 4.2707 4.42 5,817
04/01/2016 4.35 4.47 4.283 4.33 9,992
03/31/2016 4.43 4.49 4.2 4.2 16,150
03/30/2016 4.42 4.49 4.4 4.4 7,104
03/29/2016 4.35 4.41 4.31 4.35 6,505
03/28/2016 4.27 4.458 4.26 4.3 26,186
03/24/2016 4.28 4.28 4.28 4.28 00
03/23/2016 4.34 4.35 4.28 4.28 886
03/22/2016 4.28 4.28 4.28 4.28 00
03/21/2016 4.29 4.3475 4.27 4.28 4,627
03/18/2016 4.37 4.49 4.27 4.27 16,998
03/17/2016 4.352 4.36 4.31 4.35 6,281
03/16/2016 4.34 4.37 4.33 4.37 3,262
03/15/2016 4.2601 4.33 4.26 4.33 1,265
03/14/2016 4.3299 4.3299 4.3299 4.3299 583
03/11/2016 4.2601 4.3311 4.26 4.3311 3,107
03/10/2016 4.29 4.327 4.25 4.327 5,447
03/09/2016 4.331 4.35 4.28 4.34 5,602
03/08/2016 4.246 4.36 4.24 4.24 1,883
03/07/2016 4.43 4.43 4.36 4.36 1,080
03/04/2016 4.37 4.44 4.31 4.31 4,430
03/03/2016 4.4 4.44 4.3 4.3 4,246
03/02/2016 4.36 4.4399 4.215 4.2801 7,953
03/01/2016 4.26 4.35 4.25 4.34 9,750
02/29/2016 4.46 4.49 4.25 4.26 28,109
02/26/2016 4.34 4.36 4.26 4.27 10,638
02/25/2016 4.37 4.37 4.2501 4.2501 2,307
02/24/2016 4.44 4.44 4.2115 4.2592 5,375
02/23/2016 4.29 4.43 4.17 4.21 34,696
02/22/2016 4.26 4.46 4.21 4.21 7,887
02/19/2016 4.23 4.26 4.23 4.26 758
02/18/2016 4.214 4.403 4.201 4.403 726
02/17/2016 4.285 4.44 4.2 4.25 6,068
02/16/2016 4.27 4.301 4.2522 4.301 923
02/12/2016 4.15 4.2899 4.15 4.25 29,128
02/11/2016 4.35 4.37 4.2576 4.33 14,364
02/10/2016 4.41 4.41 4.35 4.36 4,768
02/09/2016 4.3807 4.3807 4.3807 4.3807 967
02/08/2016 4.3501 4.39 4.3501 4.39 339
02/05/2016 4.33 4.47 4.33 4.35 6,915
02/04/2016 4.435 4.47 4.345 4.47 2,042
02/03/2016 4.375 4.5 4.36 4.5 2,908
02/02/2016 4.45 4.54 4.3949 4.41 15,070
02/01/2016 4.3 4.43 4.3 4.4 21,554
*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?