Riverview Bancorp Historical Data - RVSB

RVSB Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 7.22 7.365 0.09 +1.17% 7.22 7.37 22,134
Oct 17 2019 7.27 7.28 -0.01 -0.14% 7.23 7.28 16,841
Oct 16 2019 7.24 7.29 -0.02 -0.27% 7.24 7.39 17,683
Oct 15 2019 7.14 7.31 0.14 +1.95% 7.14 7.31 22,289
Oct 14 2019 7.21 7.17 -0.11 -1.51% 7.1 7.24 21,879
Oct 11 2019 7.26 7.28 0.07 +0.97% 7.26 7.43 34,893
Oct 10 2019 7.21 7.21 -0.01 -0.14% 7.07 7.25 23,532
Oct 09 2019 7.12 7.22 0.18 +2.56% 7.06 7.25 21,362
Oct 08 2019 7.19 7.04 -0.2 -2.76% 6.97 7.19 47,799
Oct 07 2019 7.24 7.24 -0.07 -0.96% 7.21 7.34 18,895
Oct 04 2019 7.1 7.31 0.17 +2.39% 7.04 7.33 27,047
Oct 03 2019 7.19 7.1395 -0.06 -0.84% 7.045 7.23 42,896
Oct 02 2019 7.19 7.2 -0.09 -1.23% 7.1 7.21 38,870
Oct 01 2019 7.42 7.29 -0.09 -1.22% 7.27 7.5 21,696
Sep 30 2019 7.55 7.38 -0.17 -2.25% 7.38 7.64 67,471
Sep 27 2019 7.71 7.55 -0.08 -1.05% 7.54 7.81 21,890
Sep 26 2019 7.79 7.63 -0.18 -2.3% 7.62 7.79 23,132
Sep 25 2019 7.65 7.81 0.17 +2.23% 7.6 7.98 51,208
Sep 24 2019 7.6 7.64 0.03 +0.39% 7.47 7.68 251,860
Sep 23 2019 7.52 7.61 0.04 +0.53% 7.46 7.71 61,370
Sep 20 2019 7.27 7.57 0.28 +3.84% 7.2 7.62 175,782
Sep 19 2019 7.35 7.29 -0.06 -0.82% 7.27 7.41 113,389
Sep 18 2019 7.4 7.35 -0.06 -0.81% 7.24 7.45 51,369
Sep 17 2019 7.39 7.41 -0.06 -0.8% 7.23 7.4575 47,275
Sep 16 2019 7.44 7.47 -0.07 -0.93% 7.3843 7.5 21,373
Sep 13 2019 7.63 7.54 0.02 +0.27% 7.4 7.63 65,725
Sep 12 2019 7.78 7.52 -0.27 -3.47% 7.32 7.78 83,673
Sep 11 2019 7.59 7.79 0.20 +2.64% 7.41 7.86 41,293
Sep 10 2019 7.53 7.59 0.00 +0.00% 7.53 7.65 38,443
Sep 09 2019 7.3 7.59 0.31 +4.26% 7.28 7.69 22,614
Sep 06 2019 7.32 7.28 0.03 +0.41% 7.17 7.33 49,500
Sep 05 2019 7.02 7.25 0.37 +5.38% 6.81 7.44 89,029
Sep 04 2019 6.98 6.88 0.01 +0.15% 6.83 6.98 97,685
Sep 03 2019 6.99 6.87 -0.18 -2.55% 6.87 7.06 15,063
Sep 02 2019 7.16 7.05 0.00 +0.00% 6.99 7.16 0
Aug 30 2019 7.16 7.05 -0.03 -0.42% 6.99 7.16 26,996
Aug 29 2019 7.11 7.08 -0.03 -0.42% 7.06 7.24 43,765
Aug 28 2019 7.05 7.11 0.01 +0.14% 7.05 7.2965 14,132
Aug 27 2019 7.37 7.1 -0.2 -2.74% 7.01 7.37 45,519
Aug 26 2019 7.09 7.3 0.31 +4.43% 7 7.31 19,315
Aug 23 2019 7.31 6.99 -0.36 -4.9% 6.94 7.3934 37,278
Aug 22 2019 7.37 7.35 0.03 +0.41% 7.31 7.43 41,913
Aug 21 2019 7.47 7.32 -0.03 -0.41% 7.31 7.47 21,871
Aug 20 2019 7.43 7.35 -0.11 -1.47% 7.32 7.43 23,614
Aug 19 2019 7.41 7.46 0.08 +1.08% 7.37 7.57 23,518
Aug 16 2019 7.35 7.38 0.08 +1.10% 7.35 7.51 33,807
Aug 15 2019 7.49 7.3 -0.17 -2.28% 7.3 7.55 31,793
Aug 14 2019 7.75 7.47 -0.49 -6.16% 7.47 7.75 31,692
Aug 13 2019 7.79 7.96 0.09 +1.14% 7.713 7.97 24,796
Aug 12 2019 7.68 7.87 0.08 +1.03% 7.68 7.88 13,082
Aug 09 2019 7.8 7.79 -0.07 -0.89% 7.75 7.9 14,343
Aug 08 2019 7.74 7.86 0.20 +2.61% 7.74 7.96 20,665
Aug 07 2019 7.52 7.66 0.00 +0.00% 7.52 7.68 14,971
Aug 06 2019 7.54 7.66 0.10 +1.32% 7.45 7.7 22,001
Aug 05 2019 7.74 7.56 -0.32 -4.06% 7.45 7.74 36,000
Aug 02 2019 8.02 7.88 -0.2 -2.48% 7.86 8.02 20,999
Aug 01 2019 8.39 8.08 -0.42 -4.94% 8 8.51 47,297
Jul 31 2019 8.5399999 8.5 -0.05 -0.58% 8.5 8.64 47,750
Jul 30 2019 8.35 8.55 0.10 +1.18% 8.35 8.6199999 25,039
Jul 29 2019 8.51 8.45 -0.08 -0.94% 8.4 8.6199 66,318
Jul 26 2019 8.27 8.53 0.22 +2.65% 8.27 8.61 40,789
Jul 25 2019 8.41 8.31 -0.1 -1.19% 8.22 8.45 43,614
Jul 24 2019 8.39 8.41 -0.02 -0.24% 8.01 8.45 47,462
Jul 23 2019 8.49 8.43 -0.01 -0.12% 8.4 8.49 25,131
Jul 22 2019 8.22 8.44 0.22 +2.68% 8.115 8.49 42,611


Your Recent History
NASDAQ
RVSB
Riverview ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.