Riverview Bancorp Inc Common Stockのデータ

Riverview Bancorp Inc Common Stockの基本情報

名前 Riverview Bancorp Inc Common Stock
ティッカー RVSB
United States
上場年 nan
セクター Finance

Riverview Bancorp Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.67 5.52 5.52 5.61 35200.0 5.61
2021-02-12 5.62 5.47 5.48 5.52 32900.0 5.52
2021-02-11 5.81 5.43 5.7 5.53 68300.0 5.53
2021-02-10 5.85 5.64 5.7 5.69 67700.0 5.69
2021-02-09 5.83 5.66 5.69 5.71 45300.0 5.71
2021-02-08 5.84 5.6 5.62 5.69 76200.0 5.69
2021-02-05 5.71 5.54 5.58 5.62 45700.0 5.62
2021-02-04 5.57 5.3 5.35 5.55 29100.0 5.55
2021-02-03 5.39 5.21 5.29 5.37 37400.0 5.37
2021-02-02 5.4 5.25 5.34 5.31 76900.0 5.31
2021-02-01 5.3 5.12 5.21 5.25 141500.0 5.25
2021-01-29 5.32 5.19 5.29 5.21 86500.0 5.21
2021-01-28 5.34 5.18 5.3 5.25 60700.0 5.25
2021-01-27 5.29 5.08 5.18 5.22 106400.0 5.22
2021-01-26 5.45 5.19 5.27 5.23 81100.0 5.23
2021-01-25 5.32 5.18 5.24 5.26 42900.0 5.26
2021-01-22 5.34 5.18 5.18 5.34 40000.0 5.34
2021-01-21 5.32 5.07 5.2 5.26 87900.0 5.26
2021-01-20 5.23 5.04 5.15 5.15 55800.0 5.15
2021-01-19 5.4 5.03 5.35 5.15 90400.0 5.15
2021-01-15 5.36 5.23 5.36 5.26 43000.0 5.26
2021-01-14 5.43 5.3 5.38 5.41 44500.0 5.41
2021-01-13 5.35 5.29 5.32 5.32 38100.0 5.32
2021-01-12 5.43 5.27 5.27 5.41 36900.0 5.41
2021-01-11 5.33 5.23 5.3 5.29 36500.0 5.29
2021-01-08 5.49 5.2 5.46 5.33 24500.0 5.33
2021-01-07 5.57 5.37 5.51 5.48 62500.0 5.48
2021-01-06 5.72 5.28 5.28 5.5 67500.0 5.5
2021-01-05 5.27 5.1 5.19 5.15 48200.0 5.15
2021-01-04 5.24 5.07 5.24 5.12 51400.0 5.12
2020-12-31 5.29 5.17 5.2 5.26 35300.0 5.21
2020-12-30 5.3 5.13 5.16 5.22 19300.0 5.17
2020-12-29 5.36 5.11 5.28 5.2 35900.0 5.15
2020-12-28 5.42 5.28 5.29 5.28 57400.0 5.23
2020-12-24 5.32 5.21 5.3 5.27 16700.0 5.22
2020-12-23 5.37 5.1 5.15 5.36 33200.0 5.31
2020-12-22 5.13 5.01 5.06 5.13 50500.0 5.08
2020-12-21 5.2 5.02 5.2 5.1 50200.0 5.05
2020-12-18 5.59 5.12 5.59 5.16 208700.0 5.11
2020-12-17 5.54 5.28 5.47 5.51 49500.0 5.46
2020-12-16 5.62 5.37 5.59 5.41 39200.0 5.36
2020-12-15 5.66 5.35 5.36 5.6 61300.0 5.55
2020-12-14 5.47 5.32 5.46 5.36 61800.0 5.31
2020-12-11 5.5 5.35 5.4 5.46 25600.0 5.41
2020-12-10 5.53 5.43 5.43 5.51 46300.0 5.46
2020-12-09 5.59 5.46 5.48 5.5 56200.0 5.45
2020-12-08 5.44 5.19 5.29 5.42 55500.0 5.37
2020-12-07 5.62 5.14 5.62 5.18 72600.0 5.13
2020-12-04 5.38 5.12 5.12 5.36 40500.0 5.31
2020-12-03 5.14 4.9 5.01 5.04 79800.0 4.99
2020-12-02 5.24 4.98 5.17 5.05 34400.0 5.0
2020-12-01 5.42 5.15 5.32 5.17 31800.0 5.12
2020-11-30 5.62 5.23 5.53 5.28 50100.0 5.23
2020-11-27 5.59 5.42 5.59 5.53 18200.0 5.48
2020-11-25 5.67 5.48 5.5 5.63 13700.0 5.58
2020-11-24 5.67 5.34 5.34 5.64 38100.0 5.59
2020-11-23 5.41 5.26 5.33 5.3 42000.0 5.25
2020-11-20 5.35 5.23 5.23 5.33 29500.0 5.28
2020-11-19 5.35 5.19 5.19 5.33 21000.0 5.28
2020-11-18 5.55 5.24 5.43 5.24 37200.0 5.19
2020-11-17 5.69 5.43 5.66 5.45 32100.0 5.4
2020-11-16 5.81 5.57 5.65 5.65 53000.0 5.6
2020-11-13 5.68 5.47 5.48 5.51 50500.0 5.46
2020-11-12 5.53 5.31 5.53 5.46 23800.0 5.41
2020-11-11 5.7 5.47 5.54 5.61 22800.0 5.56
2020-11-10 5.79 5.42 5.52 5.72 41400.0 5.67
2020-11-09 5.55 4.99 4.99 5.42 72700.0 5.37
2020-11-06 5.0 4.68 4.92 4.75 27900.0 4.7
2020-11-05 4.91 4.69 4.69 4.85 17700.0 4.8
2020-11-04 4.86 4.67 4.76 4.68 29400.0 4.64
2020-11-03 4.92 4.69 4.69 4.89 34300.0 4.84
2020-11-02 4.81 4.57 4.81 4.67 28500.0 4.63
2020-10-30 4.83 4.59 4.67 4.69 29400.0 4.65
2020-10-29 4.73 4.41 4.58 4.64 24500.0 4.6
2020-10-28 5.27 4.55 4.82 4.64 33900.0 4.6
2020-10-27 5.03 4.8 5.03 4.87 98200.0 4.82
2020-10-26 5.25 5.04 5.2 5.06 52600.0 5.01
2020-10-23 5.37 5.06 5.13 5.25 16200.0 5.2
2020-10-22 5.35 5.03 5.1 5.26 29200.0 5.21
2020-10-21 5.18 5.01 5.01 5.09 16500.0 5.04
2020-10-20 5.13 4.93 4.95 5.06 23500.0 5.01
2020-10-19 5.0 4.89 4.93 4.92 18200.0 4.87
2020-10-16 5.04 4.94 5.04 4.95 22700.0 4.9
2020-10-15 5.16 5.02 5.08 5.08 42900.0 5.03
2020-10-14 5.23 5.0 5.2 5.19 52900.0 5.14
2020-10-13 5.3 4.93 5.09 5.22 42500.0 5.17
2020-10-12 5.17 4.89 5.1 5.15 34800.0 5.1
2020-10-09 5.23 4.86 5.23 5.13 67200.0 5.08
2020-10-08 4.94 4.77 4.94 4.91 46800.0 4.86
2020-10-07 4.95 4.61 4.82 4.92 145000.0 4.87
2020-10-06 5.0 4.73 4.74 4.86 67300.0 4.76
2020-10-05 4.83 4.44 4.46 4.77 44600.0 4.68
2020-10-02 4.5 4.09 4.09 4.46 54300.0 4.37
2020-10-01 4.22 4.14 4.14 4.21 33100.0 4.13
2020-09-30 4.18 4.09 4.09 4.15 41400.0 4.07
2020-09-29 4.11 3.92 4.09 4.1 40800.0 4.02
2020-09-28 4.17 3.96 4.07 3.99 152500.0 3.91
2020-09-25 4.13 3.84 3.98 4.03 45900.0 3.95
2020-09-24 4.17 3.82 3.9 4.01 78900.0 3.93
2020-09-23 3.94 3.82 3.82 3.89 69500.0 3.81
2020-09-22 3.93 3.77 3.93 3.82 81100.0 3.74
2020-09-21 4.01 3.8 3.91 3.91 100800.0 3.83
2020-09-18 4.1 3.9 4.02 3.94 144200.0 3.86
2020-09-17 4.08 4.0 4.01 4.05 16800.0 3.97
2020-09-16 4.1 3.93 4.01 4.05 35000.0 3.97
2020-09-15 4.16 4.0 4.15 4.01 37700.0 3.93
2020-09-14 4.11 4.02 4.03 4.1 25300.0 4.02
2020-09-11 4.14 4.0 4.13 4.01 61300.0 3.93
2020-09-10 4.16 4.1 4.12 4.13 50900.0 4.05
2020-09-09 4.18 4.1 4.18 4.11 38600.0 4.03
2020-09-08 4.26 4.1 4.26 4.16 21600.0 4.08
2020-09-04 4.32 4.15 4.21 4.26 83200.0 4.18
2020-09-03 4.32 4.18 4.2 4.2 59400.0 4.12
2020-09-02 4.22 4.1 4.11 4.21 68300.0 4.13
2020-09-01 4.16 4.06 4.1 4.13 36400.0 4.05
2020-08-31 4.17 4.07 4.16 4.13 77900.0 4.05
2020-08-28 4.2 4.13 4.2 4.2 157500.0 4.12
2020-08-27 4.23 4.11 4.16 4.15 67800.0 4.07
2020-08-26 4.35 4.16 4.35 4.17 55100.0 4.09
2020-08-25 4.34 4.21 4.26 4.31 42700.0 4.23
2020-08-24 4.28 4.16 4.24 4.23 65200.0 4.15
2020-08-21 4.36 4.18 4.36 4.21 42900.0 4.13
2020-08-20 4.38 4.33 4.34 4.33 20500.0 4.24
2020-08-19 4.48 4.38 4.41 4.4 44100.0 4.31
2020-08-18 4.55 4.38 4.55 4.41 37000.0 4.32
2020-08-17 4.61 4.52 4.61 4.54 38800.0 4.45
2020-08-14 4.58 4.42 4.5 4.58 16200.0 4.49
2020-08-13 4.68 4.52 4.61 4.56 28700.0 4.47
2020-08-12 4.67 4.45 4.5 4.67 47700.0 4.58
2020-08-11 4.49 4.41 4.46 4.46 78600.0 4.37
2020-08-10 4.47 4.35 4.44 4.38 44500.0 4.29
2020-08-07 4.49 4.32 4.33 4.4 47400.0 4.31
2020-08-06 4.45 4.25 4.45 4.31 58600.0 4.23
2020-08-05 4.66 4.39 4.57 4.45 76300.0 4.36
2020-08-04 4.81 4.59 4.71 4.6 55000.0 4.51
2020-08-03 4.92 4.73 4.92 4.76 68300.0 4.67
2020-07-31 5.03 4.76 4.98 4.88 115500.0 4.78
2020-07-30 5.02 4.91 4.96 5.01 76600.0 4.91
2020-07-29 5.09 4.96 5.01 5.06 49100.0 4.96
2020-07-28 5.02 4.94 4.96 4.99 140200.0 4.89
2020-07-27 5.07 4.91 4.91 5.0 68400.0 4.9
2020-07-24 4.97 4.88 4.89 4.95 66200.0 4.85
2020-07-23 5.02 4.86 4.87 4.89 60600.0 4.79
2020-07-22 4.94 4.81 4.82 4.91 56300.0 4.81
2020-07-21 4.89 4.66 4.66 4.89 73300.0 4.79
2020-07-20 4.86 4.62 4.77 4.66 66500.0 4.57
2020-07-17 4.97 4.76 4.9 4.8 60400.0 4.71
2020-07-16 5.07 4.9 4.95 4.93 42700.0 4.83
2020-07-15 5.15 4.93 5.03 4.99 149000.0 4.89
2020-07-14 5.01 4.91 4.93 4.93 131900.0 4.83
2020-07-13 5.05 4.77 4.98 4.94 42500.0 4.84
2020-07-10 4.92 4.8 4.81 4.91 70700.0 4.81
2020-07-09 5.02 4.74 5.02 4.78 56200.0 4.69
2020-07-08 5.11 4.9 5.05 5.03 63400.0 4.93
2020-07-07 5.24 5.05 5.06 5.1 86900.0 4.95
2020-07-06 5.36 5.21 5.36 5.28 31700.0 5.13
2020-07-02 5.61 5.19 5.44 5.23 39600.0 5.08
2020-07-01 5.71 5.26 5.66 5.31 46900.0 5.15
2020-06-30 5.76 5.14 5.16 5.65 107100.0 5.48
2020-06-29 5.3 5.08 5.23 5.18 331500.0 5.03
2020-06-26 5.97 4.93 5.16 5.44 332800.0 5.28
2020-06-25 5.26 4.99 5.03 5.25 70700.0 5.1
2020-06-24 5.34 5.04 5.34 5.04 62700.0 4.89
2020-06-23 5.44 5.34 5.44 5.36 31300.0 5.2
2020-06-22 5.37 5.05 5.08 5.35 50800.0 5.19
2020-06-19 5.13 5.02 5.1 5.13 103600.0 4.98
2020-06-18 5.13 5.01 5.03 5.09 40100.0 4.94
2020-06-17 5.38 5.02 5.38 5.08 19100.0 4.93
2020-06-16 5.47 5.1 5.21 5.38 39200.0 5.22
2020-06-15 5.06 4.93 4.93 5.06 67700.0 4.91
2020-06-12 5.2 4.94 5.15 5.14 53700.0 4.99
2020-06-11 5.42 4.89 5.42 4.92 55200.0 4.78
2020-06-10 5.96 5.61 5.9 5.61 43400.0 5.45
2020-06-09 6.14 5.75 6.0 5.94 53000.0 5.77
2020-06-08 6.13 5.84 6.02 6.12 42300.0 5.94
2020-06-05 6.04 5.52 5.53 5.87 77500.0 5.7
2020-06-04 5.43 5.11 5.15 5.39 55100.0 5.23
2020-06-03 5.18 5.06 5.08 5.13 133800.0 4.98
2020-06-02 5.01 4.89 4.94 4.93 21500.0 4.79
2020-06-01 5.01 4.84 5.0 4.87 69400.0 4.73
2020-05-29 5.1 4.9 4.96 5.0 44400.0 4.85
2020-05-28 5.36 5.07 5.36 5.07 47400.0 4.92
2020-05-27 5.37 5.17 5.23 5.25 212500.0 5.1
2020-05-26 5.18 5.02 5.18 5.07 76700.0 4.92
2020-05-22 5.06 4.86 5.06 4.95 34100.0 4.8
2020-05-21 5.05 4.97 4.97 5.03 46000.0 4.88
2020-05-20 5.14 4.96 5.02 5.01 91400.0 4.86
2020-05-19 5.01 4.83 4.95 4.92 51600.0 4.78
2020-05-18 5.12 4.88 5.06 5.0 95400.0 4.85
2020-05-15 4.93 4.67 4.88 4.82 46900.0 4.68
2020-05-14 4.89 4.51 4.7 4.87 62000.0 4.73
2020-05-13 4.93 4.52 4.88 4.85 52000.0 4.71
2020-05-12 5.25 4.82 5.25 4.93 67900.0 4.79
2020-05-11 5.3 4.93 5.16 5.26 58500.0 5.11
2020-05-08 5.31 4.9 5.0 5.29 68100.0 5.13
2020-05-07 4.98 4.87 4.91 4.9 47000.0 4.76
2020-05-06 5.03 4.8 5.03 4.84 48700.0 4.7
2020-05-05 5.4 5.01 5.4 5.03 51100.0 4.88
2020-05-04 5.4 5.11 5.37 5.25 49400.0 5.1
2020-05-01 5.44 5.25 5.32 5.42 60100.0 5.26
2020-04-30 5.63 5.34 5.51 5.53 67500.0 5.37
2020-04-29 5.85 5.32 5.55 5.8 108000.0 5.63
2020-04-28 5.36 5.17 5.36 5.3 66400.0 5.14
2020-04-27 5.17 5.01 5.01 5.16 77700.0 5.01
2020-04-24 4.98 4.73 4.84 4.96 41000.0 4.81
2020-04-23 4.98 4.73 4.77 4.82 54300.0 4.68
2020-04-22 4.92 4.72 4.92 4.77 39800.0 4.63
2020-04-21 4.99 4.69 4.72 4.79 55700.0 4.65
2020-04-20 5.04 4.85 4.92 4.91 68500.0 4.77
2020-04-17 5.25 4.88 4.88 5.08 100700.0 4.93
2020-04-16 4.88 4.6 4.81 4.78 89000.0 4.64
2020-04-15 5.0 4.75 5.0 4.84 94100.0 4.7
2020-04-14 5.19 5.0 5.19 5.08 236500.0 4.93
2020-04-13 5.39 4.96 5.27 5.02 163300.0 4.87
2020-04-09 5.5 4.85 4.9 5.34 97000.0 5.18
2020-04-08 4.9 4.26 4.73 4.87 105100.0 4.73
2020-04-07 4.81 4.6 4.78 4.68 78800.0 4.49
2020-04-06 4.7 4.45 4.48 4.66 71200.0 4.48
2020-04-03 4.53 4.2 4.36 4.26 91500.0 4.09
2020-04-02 4.62 4.11 4.11 4.39 77900.0 4.22
2020-04-01 4.87 4.05 4.87 4.2 184800.0 4.03
2020-03-31 5.08 4.71 4.81 5.01 134600.0 4.81
2020-03-30 4.97 4.76 4.81 4.81 104400.0 4.62
2020-03-27 5.5 4.94 5.35 4.97 133300.0 4.77
2020-03-26 5.76 5.0 5.0 5.66 129600.0 5.44
2020-03-25 5.17 4.82 4.91 4.96 104200.0 4.76
2020-03-24 5.14 4.7 4.75 4.84 119600.0 4.65
2020-03-23 5.0 4.47 5.0 4.47 112500.0 4.29
2020-03-20 5.05 4.86 5.0 4.9 136600.0 4.71
2020-03-19 5.19 4.79 4.9 4.99 85600.0 4.79
2020-03-18 5.11 4.76 5.03 4.91 117100.0 4.72
2020-03-17 5.55 4.61 4.65 5.34 140400.0 5.13
2020-03-16 5.25 4.57 5.25 4.61 206000.0 4.43
2020-03-13 5.14 4.72 4.85 5.12 103100.0 4.92
2020-03-12 5.5 4.48 5.11 4.62 84700.0 4.44
2020-03-11 5.91 5.22 5.91 5.34 129700.0 5.13
2020-03-10 6.11 5.78 5.85 6.04 72600.0 5.8
2020-03-09 6.02 5.69 6.0 5.71 105800.0 5.48
2020-03-06 6.34 6.3 6.3 6.34 58900.0 6.09
2020-03-05 6.68 5.81 6.57 6.28 89400.0 6.03
2020-03-04 6.66 6.45 6.52 6.66 162100.0 6.4
2020-03-03 6.67 6.43 6.67 6.49 71900.0 6.23
2020-03-02 6.72 6.4 6.45 6.72 33800.0 6.45
2020-02-28 6.55 6.35 6.48 6.45 93300.0 6.19
2020-02-27 6.95 6.57 6.88 6.58 112000.0 6.32
2020-02-26 7.07 6.9 7.07 6.95 74800.0 6.67
2020-02-25 7.15 6.95 7.13 7.03 54800.0 6.75
2020-02-24 7.22 7.15 7.19 7.17 38000.0 6.89
2020-02-21 7.35 7.23 7.27 7.32 42100.0 7.03
2020-02-20 7.26 7.2 7.2 7.23 13800.0 6.94
2020-02-19 7.34 7.19 7.19 7.25 11600.0 6.96
2020-02-18 7.29 7.13 7.2 7.21 35100.0 6.92