Riverview Bancorp, Inc. RVSB
NASDAQ · Vereinigte Staaten · Finanzen
$6,03+0,08 (+1,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,03 | +1,34 % | $5,98 | $6,08 | $5,93 | 169,50K |
| 2026-09-30 | $5,95 | -0,34 % | $5,98 | $6,05 | $5,94 | 53,70K |
| 2026-09-29 | $5,97 | +0,51 % | $5,96 | $5,99 | $5,93 | 86,60K |
| 2026-09-28 | $5,94 | -0,17 % | $5,95 | $6,00 | $5,93 | 30,40K |
| 2026-09-25 | $5,95 | +0,85 % | $5,92 | $6,00 | $5,92 | 28,30K |
| 2026-09-24 | $5,90 | -0,17 % | $5,91 | $5,95 | $5,86 | 71,70K |
| 2026-09-23 | $5,91 | -1,34 % | $5,97 | $6,00 | $5,91 | 38,30K |
| 2026-09-22 | $5,99 | +0,84 % | $5,97 | $6,05 | $5,92 | 55,50K |
| 2026-09-21 | $5,94 | +0,34 % | $5,91 | $6,04 | $5,83 | 35,20K |
| 2026-09-18 | $5,92 | +2,42 % | $5,78 | $6,02 | $5,67 | 166,50K |
| 2026-09-17 | $5,78 | +2,85 % | $5,63 | $5,81 | $5,61 | 66,10K |
| 2026-09-16 | $5,62 | -0,18 % | $5,63 | $5,75 | $5,59 | 91,50K |
| 2026-09-15 | $5,63 | +0,90 % | $5,56 | $5,75 | $5,56 | 116,30K |
| 2026-09-14 | $5,58 | +4,30 % | $5,35 | $5,59 | $5,35 | 90,40K |
| 2026-09-11 | $5,35 | +0,56 % | $5,32 | $5,35 | $5,29 | 35,90K |
| 2026-09-10 | $5,32 | +1,14 % | $5,25 | $5,32 | $5,25 | 21,30K |
| 2026-09-09 | $5,26 | +0,19 % | $5,22 | $5,33 | $5,22 | 51,80K |
| 2026-09-08 | $5,25 | -1,32 % | $5,32 | $5,32 | $5,25 | 61,60K |
| 2026-09-04 | $5,32 | +1,33 % | $5,25 | $5,32 | $5,25 | 21,20K |
| 2026-09-03 | $5,25 | +1,16 % | $5,21 | $5,27 | $5,19 | 75,10K |
| 2026-09-02 | $5,19 | +0,78 % | $5,15 | $5,23 | $5,15 | 23,30K |
| 2026-09-01 | $5,15 | -0,96 % | $5,20 | $5,20 | $5,13 | 27,50K |
| 2026-08-31 | $5,20 | +0,78 % | $5,17 | $5,22 | $5,17 | 29,50K |
| 2026-08-28 | $5,16 | -0,39 % | $5,18 | $5,20 | $5,15 | 10,60K |
| 2026-08-27 | $5,18 | +0,19 % | $5,18 | $5,26 | $5,16 | 44,20K |
| 2026-08-26 | $5,17 | 0,00 % | $5,18 | $5,23 | $5,10 | 32,20K |
| 2026-08-25 | $5,17 | 0,00 % | $5,17 | $5,29 | $5,10 | 25,10K |
| 2026-08-24 | $5,17 | +0,58 % | $5,16 | $5,22 | $5,09 | 90,70K |
| 2026-08-21 | $5,14 | +0,39 % | $5,12 | $5,19 | $5,10 | 181,90K |
| 2026-08-20 | $5,12 | +0,59 % | $5,05 | $5,15 | $5,03 | 46,20K |
| 2026-08-19 | $5,09 | -0,97 % | $5,13 | $5,13 | $5,02 | 72,70K |
| 2026-08-18 | $5,14 | 0,00 % | $5,12 | $5,18 | $5,05 | 94,00K |
| 2026-08-17 | $5,14 | -2,10 % | $5,22 | $5,25 | $5,14 | 93,80K |
| 2026-08-14 | $5,25 | -1,13 % | $5,29 | $5,35 | $5,24 | 53,80K |
| 2026-08-13 | $5,31 | +1,14 % | $5,29 | $5,33 | $5,24 | 90,40K |
| 2026-08-12 | $5,25 | -0,94 % | $5,31 | $5,35 | $5,25 | 33,30K |
| 2026-08-11 | $5,30 | 0,00 % | $5,33 | $5,33 | $5,26 | 38,50K |
| 2026-08-10 | $5,30 | -1,12 % | $5,35 | $5,35 | $5,22 | 45,60K |
| 2026-08-07 | $5,36 | -1,47 % | $5,42 | $5,42 | $5,33 | 24,00K |
| 2026-08-06 | $5,44 | +0,74 % | $5,40 | $5,44 | $5,40 | 30,90K |
| 2026-08-05 | $5,40 | -1,28 % | $5,42 | $5,43 | $5,36 | 38,50K |
| 2026-08-04 | $5,47 | +1,48 % | $5,37 | $5,55 | $5,37 | 54,20K |
| 2026-08-03 | $5,39 | +1,70 % | $5,32 | $5,48 | $5,32 | 43,90K |
| 2026-07-31 | $5,30 | +0,19 % | $5,26 | $5,31 | $5,20 | 62,70K |
| 2026-07-30 | $5,29 | 0,00 % | $5,29 | $5,31 | $5,24 | 62,60K |
| 2026-07-29 | $5,29 | -1,49 % | $5,36 | $5,39 | $5,25 | 58,00K |
| 2026-07-28 | $5,37 | +0,94 % | $5,32 | $5,46 | $5,29 | 61,30K |
| 2026-07-27 | $5,32 | +0,76 % | $5,30 | $5,57 | $5,30 | 50,30K |
| 2026-07-24 | $5,28 | 0,00 % | $5,28 | $5,36 | $5,27 | 43,80K |
| 2026-07-23 | $5,28 | -0,19 % | $5,26 | $5,30 | $5,22 | 71,40K |
| 2026-07-22 | $5,29 | +0,76 % | $5,25 | $5,30 | $5,22 | 81,30K |
| 2026-07-21 | $5,25 | 0,00 % | $5,24 | $5,30 | $5,24 | 53,90K |
| 2026-07-20 | $5,25 | -0,57 % | $5,26 | $5,30 | $5,24 | 66,30K |
| 2026-07-17 | $5,28 | -0,75 % | $5,30 | $5,33 | $5,24 | 70,30K |
| 2026-07-16 | $5,32 | -0,19 % | $5,30 | $5,40 | $5,30 | 52,70K |
| 2026-07-15 | $5,33 | 0,00 % | $5,33 | $5,38 | $5,33 | 68,10K |
| 2026-07-14 | $5,33 | 0,00 % | $5,34 | $5,37 | $5,31 | 54,00K |
| 2026-07-13 | $5,33 | +0,95 % | $5,34 | $5,44 | $5,31 | 83,70K |
| 2026-07-10 | $5,28 | +0,57 % | $5,25 | $5,32 | $5,25 | 102,80K |
| 2026-07-09 | $5,25 | -0,38 % | $5,23 | $5,31 | $5,21 | 56,50K |
| 2026-07-08 | $5,27 | -1,13 % | $5,29 | $5,32 | $5,21 | 87,40K |
| 2026-07-07 | $5,33 | -0,56 % | $5,36 | $5,43 | $5,30 | 105,30K |
| 2026-07-06 | $5,36 | -0,92 % | $5,39 | $5,50 | $5,35 | 51,00K |
| 2026-07-02 | $5,41 | -0,37 % | $5,44 | $5,49 | $5,36 | 79,60K |
| 2026-07-01 | $5,43 | 0,00 % | $5,47 | $5,56 | $5,42 | 63,60K |
| 2026-06-30 | $5,43 | +1,88 % | $5,34 | $5,53 | $5,29 | 174,40K |
| 2026-06-29 | $5,33 | +1,14 % | $5,27 | $5,39 | $5,20 | 152,80K |
| 2026-06-26 | $5,27 | -3,48 % | $5,43 | $5,68 | $5,25 | 2,59M |
| 2026-06-25 | $5,46 | -3,36 % | $5,65 | $5,77 | $5,35 | 190,90K |
| 2026-06-24 | $5,65 | -1,22 % | $5,75 | $5,89 | $5,59 | 150,10K |
| 2026-06-23 | $5,72 | +2,51 % | $5,59 | $5,81 | $5,58 | 81,50K |
| 2026-06-22 | $5,58 | -3,79 % | $5,80 | $5,81 | $5,56 | 81,50K |
| 2026-06-18 | $5,80 | +1,22 % | $5,77 | $5,83 | $5,65 | 125,20K |
| 2026-06-17 | $5,73 | +0,53 % | $5,68 | $5,76 | $5,61 | 46,20K |
| 2026-06-16 | $5,70 | +0,53 % | $5,68 | $5,95 | $5,61 | 58,50K |
| 2026-06-15 | $5,67 | -5,18 % | $5,95 | $6,01 | $5,64 | 52,00K |
| 2026-06-12 | $5,98 | +0,50 % | $5,93 | $6,08 | $5,78 | 34,50K |
| 2026-06-11 | $5,95 | -2,14 % | $6,02 | $6,22 | $5,91 | 55,00K |
| 2026-06-10 | $6,08 | +5,74 % | $5,79 | $6,10 | $5,65 | 63,90K |
| 2026-06-09 | $5,75 | +1,59 % | $5,66 | $5,80 | $5,66 | 45,10K |
| 2026-06-08 | $5,66 | 0,00 % | $5,66 | $5,75 | $5,60 | 34,60K |
| 2026-06-05 | $5,66 | +0,89 % | $5,60 | $5,76 | $5,60 | 52,00K |
| 2026-06-04 | $5,61 | +0,54 % | $5,64 | $5,71 | $5,51 | 32,50K |
| 2026-06-03 | $5,58 | -0,53 % | $5,60 | $5,60 | $5,49 | 51,40K |
| 2026-06-02 | $5,61 | +1,63 % | $5,49 | $5,68 | $5,49 | 42,10K |
| 2026-06-01 | $5,52 | -1,60 % | $5,58 | $5,61 | $5,48 | 51,80K |
| 2026-05-29 | $5,61 | -0,53 % | $5,62 | $5,67 | $5,59 | 42,70K |
| 2026-05-28 | $5,64 | -1,05 % | $5,66 | $5,67 | $5,57 | 42,60K |
| 2026-05-27 | $5,70 | +1,24 % | $5,60 | $5,75 | $5,59 | 53,70K |
| 2026-05-26 | $5,63 | +0,72 % | $5,59 | $5,65 | $5,55 | 47,40K |