Financial News

Riverview Bancorp (NQ: RVSB )

3.870 +0.040 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.882 1.930 1.843 1.914 8,360 +0.12(+6.58%)
Jun 29, 2010 1.945 1.961 1.796 1.796 11,045 -0.17(-8.43%)
Jun 25, 2010 1.953 1.961 1.780 1.961 14,152 +0.17(+9.69%)
Jun 24, 2010 1.875 1.890 1.788 1.788 5,616 -0.13(-6.97%)
Jun 23, 2010 1.930 1.930 1.898 1.922 4,570 -0.05(-2.40%)
Jun 22, 2010 2.036 2.048 1.969 1.969 10,276 +0.00(+0.00%)
Jun 21, 2010 1.985 1.985 1.969 1.969 6,693 -0.07(-3.48%)
Jun 18, 2010 1.985 2.071 1.977 2.040 15,765 +0.05(+2.37%)
Jun 17, 2010 2.056 2.056 1.985 1.993 9,472 -0.08(-4.05%)
Jun 15, 2010 2.040 2.077 2.077 2.077 12,188 +0.04(+2.20%)
Jun 14, 2010 1.977 2.048 1.969 2.032 9,774 +0.02(+0.78%)
Jun 11, 2010 2.071 2.079 1.985 2.016 41,990 -0.03(-1.54%)
Jun 10, 2010 2.040 2.237 2.040 2.048 1,753 +0.01(+0.35%)
Jun 09, 2010 2.048 2.048 2.024 2.041 6,729 -0.03(-1.48%)
Jun 08, 2010 2.205 2.221 2.048 2.071 16,058 -0.11(-5.05%)
Jun 07, 2010 2.245 2.245 2.166 2.182 12,442 -0.08(-3.48%)
Jun 04, 2010 2.213 2.292 2.213 2.260 3,841 -0.02(-1.03%)
Jun 03, 2010 2.276 2.481 2.261 2.284 6,815 +0.04(+1.75%)
Jun 02, 2010 2.583 2.583 2.229 2.245 16,130 -0.12(-5.00%)
May 28, 2010 2.465 2.363 2.363 2.363 1,015 -0.06(-2.60%)
May 27, 2010 2.347 2.497 2.347 2.426 10,800 +0.11(+4.76%)
May 26, 2010 2.182 2.324 2.182 2.316 8,472 +0.13(+6.14%)
May 25, 2010 2.284 2.292 2.182 2.182 9,776 -0.14(-6.10%)
May 24, 2010 2.316 2.324 2.316 2.324 6,501 -0.02(-1.01%)
May 21, 2010 2.324 2.371 2.324 2.347 1,733 +0.06(+2.76%)
May 20, 2010 2.331 2.489 2.276 2.284 11,400 -0.22(-8.69%)
May 19, 2010 2.583 2.607 2.372 2.502 29,031 -0.08(-3.17%)
May 18, 2010 2.678 2.694 2.568 2.583 21,393 -0.04(-1.50%)
May 17, 2010 2.599 2.682 2.592 2.623 9,376 -0.02(-0.60%)
May 14, 2010 2.709 2.757 2.631 2.639 21,440 -0.09(-3.46%)
May 13, 2010 2.513 2.733 2.513 2.733 23,323 +0.27(+10.86%)
May 12, 2010 2.513 2.702 2.457 2.465 18,497 +0.02(+0.64%)
May 11, 2010 2.497 2.528 2.450 2.450 12,498 -0.03(-1.27%)
May 10, 2010 2.398 2.528 2.398 2.481 29,125 +0.02(+0.64%)
May 07, 2010 2.347 2.528 2.088 2.465 30,302 +0.27(+12.19%)
May 06, 2010 2.229 2.245 2.197 2.197 16,308 -0.04(-1.76%)
May 05, 2010 2.253 2.324 2.221 2.237 26,396 -0.02(-1.05%)
May 04, 2010 2.520 2.576 2.024 2.260 98,512 -0.28(-10.87%)
May 03, 2010 2.765 2.772 2.536 2.536 34,662 -0.26(-9.30%)
Apr 30, 2010 2.954 2.993 2.796 2.796 27,629 -0.20(-6.58%)
Apr 29, 2010 3.048 3.143 2.939 2.993 74,597 +0.02(+0.80%)
Apr 28, 2010 2.812 3.048 2.780 2.969 44,376 +0.19(+6.80%)
Apr 27, 2010 3.025 3.143 2.646 2.780 70,900 -0.22(-7.35%)
Apr 26, 2010 2.914 3.332 2.717 3.001 134,075 +0.12(+4.10%)
Apr 23, 2010 2.678 2.954 2.670 2.883 152,382 +0.15(+5.48%)
Apr 22, 2010 2.056 2.749 2.056 2.733 194,225 +0.69(+33.98%)
Apr 21, 2010 1.835 2.142 1.819 2.040 80,710 +0.23(+12.61%)
Apr 20, 2010 1.827 1.835 1.811 1.812 22,980 +0.00(+0.00%)
Apr 19, 2010 1.835 1.851 1.772 1.812 32,892 -0.01(-0.43%)
Apr 16, 2010 1.812 1.827 1.776 1.819 46,595 +0.02(+0.88%)
Apr 15, 2010 1.796 1.827 1.772 1.803 75,884 +0.04(+2.22%)
Apr 14, 2010 1.812 1.812 1.733 1.764 12,561 -0.05(-2.61%)
Apr 13, 2010 1.811 1.819 1.811 1.812 43,802 -0.01(-0.43%)
Apr 12, 2010 1.788 1.819 1.717 1.819 14,727 +0.01(+0.43%)
Apr 09, 2010 1.835 1.835 1.811 1.812 76,765 +0.00(+0.00%)
Apr 08, 2010 1.788 1.812 1.788 1.812 95,000 -0.01(-0.43%)
Apr 07, 2010 1.819 1.827 1.780 1.819 19,990 +0.02(+1.32%)
Apr 06, 2010 1.796 1.796 1.796 1.796 888 +0.02(+1.33%)
Apr 05, 2010 1.823 1.823 1.772 1.772 4,682 -0.04(-2.17%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback