Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.097	2.097	2.095	2.097	7,109	+0.00(+0.23%)
Jan 29, 2004	2.087	2.105	2.087	2.092	6,348	+0.00(+0.10%)
Jan 28, 2004	2.090	2.090	2.090	2.090	0	+0.00(+0.00%)
Jan 27, 2004	2.104	2.104	2.090	2.090	2,793	-0.02(-0.75%)
Jan 26, 2004	2.092	2.106	2.069	2.106	78,971	+0.00(+0.23%)
Jan 23, 2004	2.093	2.101	2.092	2.101	5,840	+0.03(+1.38%)
Jan 22, 2004	2.094	2.097	2.072	2.072	4,316	-0.02(-0.99%)
Jan 21, 2004	2.097	2.097	2.093	2.093	1,269	-0.01(-0.42%)
Jan 20, 2004	2.076	2.102	2.075	2.102	119,345	+0.00(+0.24%)
Jan 16, 2004	2.102	2.102	2.097	2.097	6,602	+0.00(+0.24%)
Jan 15, 2004	2.101	2.101	2.085	2.092	39,350	-0.00(-0.23%)
Jan 14, 2004	2.077	2.102	2.077	2.097	28,947	+0.02(+1.00%)
Jan 13, 2004	2.101	2.101	2.076	2.076	35,826	-0.01(-0.71%)
Jan 12, 2004	2.092	2.106	2.078	2.091	98,838	-0.00(-0.05%)
Jan 09, 2004	2.108	2.108	2.092	2.092	12,950	-0.01(-0.70%)
Jan 08, 2004	2.111	2.149	2.083	2.107	21,246	-0.00(-0.14%)
Jan 07, 2004	2.086	2.110	2.086	2.110	5,794	+0.01(+0.56%)
Jan 06, 2004	2.099	2.099	2.097	2.098	11,172	+0.00(+0.23%)
Jan 05, 2004	2.094	2.117	2.093	2.093	8,125	+0.00(+0.05%)
Jan 02, 2004	2.092	2.100	2.082	2.092	4,824	-0.00(-0.06%)
Dec 31, 2003	2.092	2.093	2.092	2.093	1,777	+0.01(+0.53%)
Dec 30, 2003	2.081	2.094	2.080	2.082	2,285	-0.01(-0.52%)
Dec 29, 2003	2.092	2.095	2.082	2.093	1,818	+0.01(+0.33%)
Dec 26, 2003	2.092	2.096	2.083	2.086	8,915	-0.01(-0.47%)
Dec 24, 2003	2.093	2.121	2.059	2.096	37,296	+0.00(+0.19%)
Dec 23, 2003	2.117	2.117	2.092	2.092	2,793	-0.00(-0.05%)
Dec 22, 2003	2.093	2.131	2.068	2.093	18,386	+0.00(+0.05%)
Dec 19, 2003	2.092	2.093	2.082	2.092	17,132	-0.00(-0.23%)
Dec 18, 2003	2.092	2.097	2.092	2.097	1,714	-0.01(-0.42%)
Dec 17, 2003	2.088	2.106	2.088	2.106	23,335	-0.00(-0.05%)
Dec 16, 2003	2.106	2.107	2.106	2.107	2,412	-0.00(-0.23%)
Dec 15, 2003	2.112	2.112	2.112	2.112	0	+0.00(+0.00%)
Dec 12, 2003	2.112	2.122	2.112	2.112	37,073	+0.00(+0.00%)
Dec 11, 2003	2.110	2.117	2.100	2.112	33,264	+0.02(+0.85%)
Dec 10, 2003	2.102	2.103	2.092	2.094	9,141	-0.01(-0.37%)
Dec 09, 2003	2.113	2.133	2.093	2.102	12,312	-0.03(-1.43%)
Dec 08, 2003	2.132	2.133	2.112	2.133	6,365	+0.00(+0.05%)
Dec 05, 2003	2.127	2.132	2.127	2.132	4,697	+0.00(+0.23%)
Dec 04, 2003	2.129	2.132	2.127	2.127	3,301	+0.00(+0.00%)
Dec 03, 2003	2.121	2.127	2.119	2.127	3,808	-0.01(-0.64%)
Dec 02, 2003	2.130	2.140	2.113	2.140	4,024	+0.04(+1.68%)
Dec 01, 2003	2.123	2.124	2.105	2.105	3,042	+0.00(+0.00%)
Nov 28, 2003	2.108	2.133	2.105	2.105	22,723	-0.03(-1.20%)
Nov 26, 2003	2.107	2.130	2.107	2.130	92,340	+0.02(+1.12%)
Nov 25, 2003	2.097	2.137	2.097	2.107	27,175	-0.01(-0.42%)
Nov 24, 2003	2.116	2.116	2.100	2.116	5,522	-0.02(-0.88%)
Nov 21, 2003	2.134	2.134	2.134	2.134	2,031	+0.00(+0.00%)
Nov 20, 2003	2.133	2.134	2.133	2.134	3,047	+0.00(+0.09%)
Nov 19, 2003	2.125	2.133	2.125	2.133	1,523	+0.01(+0.32%)
Nov 18, 2003	2.100	2.126	2.100	2.126	2,920	+0.02(+0.94%)
Nov 17, 2003	2.106	2.106	2.106	2.106	761	-0.03(-1.29%)
Nov 14, 2003	2.133	2.133	2.133	2.133	253	-0.00(-0.14%)
Nov 13, 2003	2.093	2.136	2.092	2.136	37,113	+0.03(+1.41%)
Nov 12, 2003	2.107	2.107	2.107	2.107	0	+0.00(+0.00%)
Nov 11, 2003	2.107	2.107	2.107	2.107	1,320	+0.01(+0.65%)
Nov 10, 2003	2.093	2.093	2.092	2.093	1,980	+0.00(+0.05%)
Nov 07, 2003	2.104	2.119	2.065	2.092	6,127	-0.00(-0.19%)
Nov 06, 2003	2.086	2.096	2.064	2.096	3,463	+0.01(+0.66%)
Nov 05, 2003	2.035	2.082	2.035	2.082	4,824	+0.01(+0.67%)
Nov 04, 2003	2.042	2.069	2.029	2.069	12,442	+0.05(+2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Riverview Bancorp (NQ: RVSB )

Historical Prices

Popular Pages