Riverview Bancorp Inc (RVSB) Historical Stock Data
4.21 ↑0.01 (0.24%)
As of May 6, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, RVSB is down -1.05% a day on average. There have been 12 days where Riverview Bancorp Inc closed green and 18 days where RVSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.20 | 4.39 | 19.93K |
| 2024-05-03 | 4.05 | 4.20 | ↑$0.15 (3.70%) | 4.05 | 4.49 | 49.04K |
| 2024-05-02 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.81 | 4.00 | 60.85K |
| 2024-05-01 | 3.83 | 3.76 | ↓$0.07 (-1.83%) | 3.62 | 3.90 | 52.01K |
| 2024-04-30 | 3.77 | 3.73 | ↓$0.04 (-1.06%) | 3.37 | 3.92 | 120.85K |
| 2024-04-29 | 4.44 | 3.75 | ↓$0.69 (-15.54%) | 3.74 | 4.44 | 94.15K |
| 2024-04-26 | 4.41 | 4.45 | ↑$0.04 (0.91%) | 4.31 | 4.45 | 9.28K |
| 2024-04-25 | 4.37 | 4.45 | ↑$0.08 (1.79%) | 4.35 | 4.45 | 8.29K |
| 2024-04-24 | 4.44 | 4.45 | ↑$0.01 (0.30%) | 4.33 | 4.45 | 8.17K |
| 2024-04-23 | 4.31 | 4.37 | ↑$0.06 (1.39%) | 4.28 | 4.48 | 11.22K |
| 2024-04-22 | 4.39 | 4.31 | ↓$0.08 (-1.82%) | 4.29 | 4.42 | 16.27K |
| 2024-04-19 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.26 | 4.40 | 10.06K |
| 2024-04-18 | 4.22 | 4.26 | ↑$0.04 (0.95%) | 4.15 | 4.27 | 13.15K |
| 2024-04-17 | 4.29 | 4.18 | ↓$0.11 (-2.56%) | 4.15 | 4.30 | 32.77K |
| 2024-04-16 | 4.25 | 4.15 | ↓$0.10 (-2.35%) | 4.12 | 4.27 | 14.17K |
| 2024-04-15 | 4.39 | 4.23 | ↓$0.16 (-3.64%) | 4.18 | 4.44 | 28.39K |
| 2024-04-12 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.33 | 4.45 | 11.03K |
| 2024-04-11 | 4.50 | 4.41 | ↓$0.09 (-2.11%) | 4.33 | 4.50 | 9.70K |
| 2024-04-10 | 4.58 | 4.43 | ↓$0.15 (-3.28%) | 4.36 | 4.59 | 35.62K |
| 2024-04-09 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.63 | 4.69 | 21.92K |
| 2024-04-08 | 4.65 | 4.62 | ↓$0.03 (-0.65%) | 4.62 | 4.73 | 8.04K |
| 2024-04-05 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.59 | 4.70 | 16.40K |
| 2024-04-04 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.55 | 4.67 | 3.84K |
| 2024-04-03 | 4.65 | 4.56 | ↓$0.09 (-1.94%) | 4.51 | 4.65 | 7.37K |
| 2024-04-02 | 4.70 | 4.61 | ↓$0.09 (-1.91%) | 4.60 | 4.70 | 25.39K |
| 2024-04-01 | 4.78 | 4.69 | ↓$0.09 (-1.88%) | 4.64 | 4.85 | 8.28K |
| 2024-03-28 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.70 | 4.96 | 8.74K |
| 2024-03-27 | 4.76 | 4.72 | ↓$0.04 (-0.84%) | 4.67 | 4.88 | 20.02K |
| 2024-03-26 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.73 | 4.85 | 3.10K |
| 2024-03-25 | 4.85 | 4.75 | ↓$0.10 (-2.06%) | 4.75 | 4.97 | 8.44K |
Create an account or log in to view more rows.
$RVSB CHUG CHUG CHUG
$RVSB wow. The volume is so low today. Unreal
$RVSB this is just going to go up forever
$RVSB Like if you’re a bull
$RVSB I hate this company.
$RVSB Was last two days consolidation??
$RVSB flow comin
$RVSB take what we can get
$RVSB id rather have a dip then rip than a gap and crap
$RVSB said y’all dumb af