NasdaqGS - Nasdaq Real Time Price USD
Riverview Bancorp, Inc. (RVSB)
6.38
-0.02
(-0.31%)
At close: May 2 at 4:00:01 PM EDT
6.38
0.00
(0.00%)
After hours: May 2 at 4:05:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.59 | 6.59 | 6.29 | 6.38 | 6.38 | 282,800 |
| May 1, 2025 | 6.39 | 6.54 | 6.36 | 6.40 | 6.40 | 151,400 |
| Apr 30, 2025 | 5.95 | 6.55 | 5.93 | 6.32 | 6.32 | 275,200 |
| Apr 29, 2025 | 5.93 | 6.02 | 5.89 | 5.91 | 5.91 | 285,400 |
| Apr 28, 2025 | 5.91 | 5.94 | 5.89 | 5.91 | 5.91 | 52,900 |
| Apr 25, 2025 | 5.98 | 5.98 | 5.89 | 5.92 | 5.92 | 33,000 |
| Apr 24, 2025 | 5.91 | 5.98 | 5.91 | 5.96 | 5.96 | 69,600 |
| Apr 23, 2025 | 5.86 | 5.99 | 5.86 | 5.91 | 5.91 | 53,100 |
| Apr 22, 2025 | 5.70 | 5.85 | 5.70 | 5.82 | 5.82 | 87,100 |
| Apr 21, 2025 | 5.71 | 5.75 | 5.68 | 5.68 | 5.68 | 53,600 |
| Apr 17, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 88,800 |
| Apr 16, 2025 | 5.74 | 5.78 | 5.72 | 5.72 | 5.72 | 57,600 |
| Apr 15, 2025 | 5.74 | 5.76 | 5.70 | 5.70 | 5.70 | 36,200 |
| Apr 14, 2025 | 0.02 Dividend | |||||
| Apr 14, 2025 | 5.68 | 5.79 | 5.67 | 5.70 | 5.70 | 62,200 |
| Apr 11, 2025 | 5.82 | 5.88 | 5.68 | 5.69 | 5.67 | 102,700 |
| Apr 10, 2025 | 5.97 | 5.97 | 5.75 | 5.78 | 5.76 | 96,400 |
| Apr 9, 2025 | 5.64 | 6.03 | 5.64 | 5.99 | 5.97 | 151,100 |
| Apr 8, 2025 | 5.84 | 5.87 | 5.69 | 5.71 | 5.69 | 77,300 |
| Apr 7, 2025 | 5.63 | 5.83 | 5.59 | 5.75 | 5.73 | 77,200 |
| Apr 4, 2025 | 5.79 | 5.87 | 5.48 | 5.72 | 5.70 | 103,300 |
| Apr 3, 2025 | 6.07 | 6.12 | 5.83 | 5.90 | 5.88 | 69,000 |
| Apr 2, 2025 | 5.85 | 6.38 | 5.85 | 6.09 | 6.07 | 59,500 |
| Apr 1, 2025 | 5.65 | 5.94 | 5.65 | 5.85 | 5.83 | 56,200 |
| Mar 31, 2025 | 5.50 | 5.75 | 5.50 | 5.65 | 5.63 | 45,400 |
| Mar 28, 2025 | 5.54 | 5.58 | 5.50 | 5.53 | 5.51 | 41,000 |
| Mar 27, 2025 | 5.48 | 5.54 | 5.43 | 5.54 | 5.52 | 24,000 |
| Mar 26, 2025 | 5.52 | 5.54 | 5.44 | 5.44 | 5.42 | 20,100 |
| Mar 25, 2025 | 5.48 | 5.60 | 5.48 | 5.48 | 5.46 | 159,100 |
| Mar 24, 2025 | 5.44 | 5.59 | 5.43 | 5.46 | 5.44 | 35,600 |
| Mar 21, 2025 | 5.40 | 5.55 | 5.37 | 5.40 | 5.38 | 103,200 |
| Mar 20, 2025 | 5.37 | 5.44 | 5.33 | 5.39 | 5.37 | 25,800 |
| Mar 19, 2025 | 5.36 | 5.40 | 5.31 | 5.37 | 5.35 | 36,400 |
| Mar 18, 2025 | 5.25 | 5.38 | 5.25 | 5.28 | 5.26 | 52,700 |
| Mar 17, 2025 | 5.25 | 5.32 | 5.20 | 5.21 | 5.19 | 13,500 |
| Mar 14, 2025 | 5.32 | 5.37 | 5.18 | 5.19 | 5.17 | 87,100 |
| Mar 13, 2025 | 5.34 | 5.39 | 5.21 | 5.30 | 5.28 | 64,700 |
| Mar 12, 2025 | 5.27 | 5.38 | 5.11 | 5.33 | 5.31 | 514,600 |
| Mar 11, 2025 | 5.20 | 5.42 | 5.20 | 5.28 | 5.26 | 50,400 |
| Mar 10, 2025 | 5.20 | 5.52 | 5.16 | 5.16 | 5.14 | 71,300 |
| Mar 7, 2025 | 5.14 | 5.33 | 5.14 | 5.24 | 5.22 | 31,000 |
| Mar 6, 2025 | 5.11 | 5.16 | 5.09 | 5.11 | 5.09 | 42,700 |
| Mar 5, 2025 | 5.10 | 5.20 | 5.05 | 5.13 | 5.11 | 81,200 |
| Mar 4, 2025 | 5.12 | 5.14 | 5.06 | 5.08 | 5.06 | 69,600 |
| Mar 3, 2025 | 5.15 | 5.23 | 5.10 | 5.13 | 5.11 | 42,000 |
| Feb 28, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.15 | 32,200 |
| Feb 27, 2025 | 5.16 | 5.16 | 5.11 | 5.16 | 5.14 | 13,100 |
| Feb 26, 2025 | 5.14 | 5.17 | 5.12 | 5.14 | 5.12 | 60,900 |
| Feb 25, 2025 | 5.17 | 5.21 | 5.11 | 5.14 | 5.12 | 46,800 |
| Feb 24, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.12 | 39,500 |
| Feb 21, 2025 | 5.24 | 5.26 | 5.14 | 5.14 | 5.12 | 56,900 |
| Feb 20, 2025 | 5.20 | 5.23 | 5.19 | 5.19 | 5.17 | 26,200 |
| Feb 19, 2025 | 5.25 | 5.36 | 5.22 | 5.24 | 5.22 | 29,200 |
| Feb 18, 2025 | 5.31 | 5.37 | 5.26 | 5.28 | 5.26 | 29,500 |
| Feb 14, 2025 | 5.43 | 5.48 | 5.31 | 5.31 | 5.29 | 29,300 |
| Feb 13, 2025 | 5.37 | 5.40 | 5.30 | 5.37 | 5.35 | 56,600 |
| Feb 12, 2025 | 5.41 | 5.47 | 5.35 | 5.35 | 5.33 | 32,100 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.43 | 5.45 | 5.43 | 73,500 |
| Feb 10, 2025 | 5.56 | 5.56 | 5.46 | 5.48 | 5.46 | 38,100 |
| Feb 7, 2025 | 5.67 | 5.67 | 5.54 | 5.54 | 5.52 | 15,900 |
| Feb 6, 2025 | 5.64 | 5.69 | 5.57 | 5.57 | 5.55 | 18,300 |
| Feb 5, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.60 | 17,800 |
| Feb 4, 2025 | 5.62 | 5.65 | 5.58 | 5.62 | 5.60 | 33,300 |
| Feb 3, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.58 | 140,700 |
| Jan 31, 2025 | 5.69 | 5.72 | 5.61 | 5.64 | 5.62 | 36,700 |
| Jan 30, 2025 | 5.68 | 5.69 | 5.61 | 5.65 | 5.63 | 24,500 |
| Jan 29, 2025 | 5.66 | 5.68 | 5.61 | 5.64 | 5.62 | 23,400 |
| Jan 28, 2025 | 5.65 | 5.65 | 5.63 | 5.63 | 5.61 | 17,300 |
| Jan 27, 2025 | 5.61 | 5.68 | 5.56 | 5.64 | 5.62 | 28,200 |
| Jan 24, 2025 | 5.65 | 5.67 | 5.64 | 5.67 | 5.65 | 13,900 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.58 | 5.65 | 5.63 | 22,000 |
| Jan 22, 2025 | 5.64 | 5.66 | 5.58 | 5.58 | 5.56 | 19,100 |
| Jan 21, 2025 | 5.65 | 5.68 | 5.65 | 5.65 | 5.63 | 23,400 |
| Jan 17, 2025 | 5.65 | 5.67 | 5.64 | 5.64 | 5.62 | 7,600 |
| Jan 16, 2025 | 5.62 | 5.64 | 5.51 | 5.63 | 5.61 | 48,600 |
| Jan 15, 2025 | 5.53 | 5.64 | 5.53 | 5.63 | 5.61 | 22,200 |
| Jan 14, 2025 | 5.47 | 5.56 | 5.47 | 5.51 | 5.49 | 38,800 |
| Jan 13, 2025 | 5.40 | 5.54 | 5.40 | 5.46 | 5.44 | 37,600 |
| Jan 10, 2025 | 5.54 | 5.60 | 5.46 | 5.48 | 5.46 | 37,600 |
| Jan 8, 2025 | 5.65 | 5.66 | 5.60 | 5.64 | 5.62 | 37,400 |
| Jan 7, 2025 | 5.75 | 5.75 | 5.66 | 5.66 | 5.64 | 17,100 |
| Jan 6, 2025 | 5.72 | 5.79 | 5.69 | 5.70 | 5.68 | 20,200 |
| Jan 3, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.71 | 43,000 |
| Jan 2, 2025 | 0.02 Dividend | |||||
| Jan 2, 2025 | 5.74 | 5.80 | 5.70 | 5.75 | 5.73 | 19,600 |
| Dec 31, 2024 | 5.72 | 5.81 | 5.67 | 5.74 | 5.70 | 20,700 |
| Dec 30, 2024 | 5.76 | 5.81 | 5.71 | 5.75 | 5.71 | 40,000 |
| Dec 27, 2024 | 5.77 | 5.82 | 5.73 | 5.78 | 5.74 | 20,800 |
| Dec 26, 2024 | 5.78 | 5.82 | 5.78 | 5.79 | 5.75 | 12,700 |
| Dec 24, 2024 | 5.80 | 5.84 | 5.76 | 5.79 | 5.75 | 33,400 |
| Dec 23, 2024 | 5.65 | 5.85 | 5.65 | 5.76 | 5.72 | 167,200 |
| Dec 20, 2024 | 5.57 | 5.68 | 5.51 | 5.65 | 5.61 | 37,100 |
| Dec 19, 2024 | 5.51 | 5.74 | 5.49 | 5.52 | 5.48 | 22,200 |
| Dec 18, 2024 | 5.81 | 5.85 | 5.54 | 5.54 | 5.50 | 37,100 |
| Dec 17, 2024 | 5.83 | 5.89 | 5.60 | 5.80 | 5.76 | 22,000 |
| Dec 16, 2024 | 5.87 | 5.89 | 5.85 | 5.85 | 5.81 | 17,300 |
| Dec 13, 2024 | 5.82 | 5.89 | 5.82 | 5.88 | 5.84 | 21,700 |
| Dec 12, 2024 | 5.72 | 5.85 | 5.72 | 5.85 | 5.81 | 26,500 |
| Dec 11, 2024 | 5.65 | 5.81 | 5.60 | 5.73 | 5.69 | 22,900 |
| Dec 10, 2024 | 5.65 | 5.73 | 5.60 | 5.64 | 5.60 | 24,500 |
| Dec 9, 2024 | 5.70 | 5.73 | 5.56 | 5.63 | 5.59 | 32,100 |
| Dec 6, 2024 | 5.67 | 5.73 | 5.62 | 5.71 | 5.67 | 12,700 |
| Dec 5, 2024 | 5.71 | 5.73 | 5.62 | 5.67 | 5.63 | 24,800 |
| Dec 4, 2024 | 5.65 | 5.72 | 5.58 | 5.66 | 5.62 | 22,400 |
| Dec 3, 2024 | 5.66 | 5.72 | 5.60 | 5.69 | 5.65 | 19,600 |
| Dec 2, 2024 | 5.62 | 5.78 | 5.52 | 5.69 | 5.65 | 31,800 |
| Nov 29, 2024 | 5.57 | 5.64 | 5.57 | 5.58 | 5.54 | 8,900 |
| Nov 27, 2024 | 5.60 | 5.68 | 5.58 | 5.58 | 5.54 | 17,300 |
| Nov 26, 2024 | 5.50 | 5.61 | 5.50 | 5.61 | 5.57 | 25,500 |
| Nov 25, 2024 | 5.43 | 5.61 | 5.43 | 5.53 | 5.49 | 24,500 |
| Nov 22, 2024 | 5.39 | 5.51 | 5.38 | 5.45 | 5.41 | 14,400 |
| Nov 21, 2024 | 5.15 | 5.42 | 5.08 | 5.42 | 5.38 | 23,800 |
| Nov 20, 2024 | 4.88 | 5.17 | 4.88 | 5.15 | 5.11 | 61,100 |
| Nov 19, 2024 | 4.91 | 4.96 | 4.85 | 4.90 | 4.87 | 243,300 |
| Nov 18, 2024 | 4.93 | 4.94 | 4.84 | 4.87 | 4.84 | 34,100 |
| Nov 15, 2024 | 4.93 | 4.93 | 4.85 | 4.91 | 4.88 | 20,000 |
| Nov 14, 2024 | 4.84 | 4.92 | 4.84 | 4.91 | 4.88 | 15,800 |
| Nov 13, 2024 | 4.89 | 4.92 | 4.87 | 4.87 | 4.84 | 21,700 |
| Nov 12, 2024 | 4.86 | 4.94 | 4.83 | 4.84 | 4.81 | 41,000 |
| Nov 11, 2024 | 4.82 | 4.88 | 4.80 | 4.83 | 4.80 | 20,200 |
| Nov 8, 2024 | 4.75 | 4.83 | 4.75 | 4.82 | 4.79 | 11,900 |
| Nov 7, 2024 | 4.80 | 4.85 | 4.77 | 4.78 | 4.75 | 13,300 |
| Nov 6, 2024 | 4.75 | 4.88 | 4.75 | 4.79 | 4.76 | 47,100 |
| Nov 5, 2024 | 4.70 | 4.74 | 4.68 | 4.69 | 4.66 | 11,700 |
| Nov 4, 2024 | 4.70 | 4.75 | 4.62 | 4.69 | 4.66 | 19,300 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.61 | 4.74 | 4.71 | 14,200 |
| Oct 31, 2024 | 4.71 | 4.80 | 4.70 | 4.74 | 4.71 | 22,700 |
| Oct 30, 2024 | 4.60 | 4.75 | 4.59 | 4.75 | 4.72 | 28,500 |
| Oct 29, 2024 | 4.64 | 4.69 | 4.60 | 4.63 | 4.60 | 25,000 |
| Oct 28, 2024 | 4.73 | 4.73 | 4.45 | 4.70 | 4.67 | 27,800 |
| Oct 25, 2024 | 4.60 | 4.73 | 4.60 | 4.71 | 4.68 | 26,800 |
| Oct 24, 2024 | 4.61 | 4.63 | 4.55 | 4.63 | 4.60 | 20,900 |
| Oct 23, 2024 | 4.60 | 4.72 | 4.56 | 4.63 | 4.60 | 39,600 |
| Oct 22, 2024 | 4.68 | 4.70 | 4.62 | 4.63 | 4.60 | 7,400 |
| Oct 21, 2024 | 4.74 | 4.79 | 4.61 | 4.66 | 4.63 | 22,200 |
| Oct 18, 2024 | 4.76 | 4.80 | 4.74 | 4.75 | 4.72 | 5,300 |
| Oct 17, 2024 | 4.68 | 4.77 | 4.66 | 4.75 | 4.72 | 20,100 |
| Oct 16, 2024 | 4.66 | 4.69 | 4.61 | 4.67 | 4.64 | 30,100 |
| Oct 15, 2024 | 4.64 | 4.80 | 4.63 | 4.64 | 4.61 | 25,700 |
| Oct 14, 2024 | 4.60 | 4.65 | 4.60 | 4.61 | 4.58 | 10,000 |
| Oct 11, 2024 | 4.65 | 4.65 | 4.58 | 4.62 | 4.59 | 7,300 |
| Oct 10, 2024 | 4.59 | 4.63 | 4.55 | 4.59 | 4.56 | 8,000 |
| Oct 9, 2024 | 4.65 | 4.65 | 4.52 | 4.61 | 4.58 | 22,900 |
| Oct 8, 2024 | 4.61 | 4.64 | 4.56 | 4.60 | 4.57 | 7,000 |
| Oct 7, 2024 | 0.02 Dividend | |||||
| Oct 7, 2024 | 4.61 | 4.69 | 4.60 | 4.62 | 4.59 | 20,800 |
| Oct 4, 2024 | 4.68 | 4.73 | 4.67 | 4.68 | 4.63 | 7,000 |
| Oct 3, 2024 | 4.69 | 4.72 | 4.64 | 4.65 | 4.60 | 13,900 |
| Oct 2, 2024 | 4.68 | 4.74 | 4.62 | 4.70 | 4.65 | 15,200 |
| Oct 1, 2024 | 4.71 | 4.71 | 4.65 | 4.71 | 4.66 | 14,500 |
| Sep 30, 2024 | 4.71 | 4.79 | 4.70 | 4.71 | 4.66 | 15,300 |
| Sep 27, 2024 | 4.70 | 4.72 | 4.65 | 4.72 | 4.67 | 22,400 |
| Sep 26, 2024 | 4.69 | 4.72 | 4.64 | 4.69 | 4.64 | 11,300 |
| Sep 25, 2024 | 4.64 | 4.68 | 4.62 | 4.65 | 4.60 | 18,700 |
| Sep 24, 2024 | 4.65 | 4.68 | 4.64 | 4.64 | 4.59 | 25,600 |
| Sep 23, 2024 | 4.69 | 4.73 | 4.65 | 4.65 | 4.60 | 27,800 |
| Sep 20, 2024 | 4.65 | 4.70 | 4.64 | 4.69 | 4.64 | 25,600 |
| Sep 19, 2024 | 4.69 | 4.89 | 4.65 | 4.65 | 4.60 | 34,000 |
| Sep 18, 2024 | 4.66 | 4.77 | 4.64 | 4.65 | 4.60 | 29,200 |
| Sep 17, 2024 | 4.74 | 4.80 | 4.64 | 4.68 | 4.63 | 22,700 |
| Sep 16, 2024 | 4.60 | 4.98 | 4.52 | 4.68 | 4.63 | 94,000 |
| Sep 13, 2024 | 4.57 | 4.57 | 4.50 | 4.52 | 4.47 | 10,800 |
| Sep 12, 2024 | 4.43 | 4.58 | 4.43 | 4.53 | 4.48 | 30,400 |
| Sep 11, 2024 | 4.40 | 4.53 | 4.40 | 4.53 | 4.48 | 12,100 |
| Sep 10, 2024 | 4.42 | 4.44 | 4.40 | 4.41 | 4.36 | 9,400 |
| Sep 9, 2024 | 4.45 | 4.46 | 4.37 | 4.42 | 4.37 | 37,700 |
| Sep 6, 2024 | 4.48 | 4.48 | 4.31 | 4.44 | 4.39 | 28,600 |
| Sep 5, 2024 | 4.52 | 4.52 | 4.40 | 4.46 | 4.41 | 12,100 |
| Sep 4, 2024 | 4.52 | 4.60 | 4.46 | 4.46 | 4.41 | 40,600 |
| Sep 3, 2024 | 4.57 | 4.62 | 4.50 | 4.57 | 4.52 | 32,400 |
| Aug 30, 2024 | 4.67 | 4.71 | 4.54 | 4.62 | 4.57 | 47,500 |
| Aug 29, 2024 | 4.64 | 4.69 | 4.60 | 4.69 | 4.64 | 10,800 |
| Aug 28, 2024 | 4.68 | 4.68 | 4.59 | 4.68 | 4.63 | 13,200 |
| Aug 27, 2024 | 4.60 | 4.65 | 4.55 | 4.62 | 4.57 | 12,000 |
| Aug 26, 2024 | 4.73 | 4.73 | 4.45 | 4.66 | 4.61 | 25,400 |
| Aug 23, 2024 | 4.60 | 4.75 | 4.56 | 4.66 | 4.61 | 31,500 |
| Aug 22, 2024 | 4.56 | 4.65 | 4.51 | 4.61 | 4.56 | 17,200 |
| Aug 21, 2024 | 4.45 | 4.59 | 4.44 | 4.55 | 4.50 | 26,100 |
| Aug 20, 2024 | 4.53 | 4.53 | 4.41 | 4.42 | 4.37 | 7,200 |
| Aug 19, 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.45 | 2,600 |
| Aug 16, 2024 | 4.54 | 4.61 | 4.50 | 4.50 | 4.45 | 13,600 |
| Aug 15, 2024 | 4.52 | 4.64 | 4.52 | 4.52 | 4.47 | 14,200 |
| Aug 14, 2024 | 4.50 | 4.58 | 4.41 | 4.52 | 4.47 | 14,000 |
| Aug 13, 2024 | 4.57 | 4.64 | 4.44 | 4.52 | 4.47 | 17,100 |
| Aug 12, 2024 | 4.50 | 4.63 | 4.45 | 4.52 | 4.47 | 20,300 |
| Aug 9, 2024 | 4.55 | 4.56 | 4.48 | 4.48 | 4.43 | 11,900 |
| Aug 8, 2024 | 4.52 | 4.64 | 4.52 | 4.55 | 4.50 | 9,300 |
| Aug 7, 2024 | 4.58 | 4.62 | 4.47 | 4.55 | 4.50 | 18,800 |
| Aug 6, 2024 | 4.49 | 4.60 | 4.41 | 4.54 | 4.49 | 566,600 |
| Aug 5, 2024 | 4.45 | 4.53 | 4.39 | 4.53 | 4.48 | 20,900 |
| Aug 2, 2024 | 4.46 | 4.60 | 4.46 | 4.57 | 4.52 | 11,400 |
| Aug 1, 2024 | 4.50 | 4.63 | 4.45 | 4.57 | 4.52 | 23,700 |
| Jul 31, 2024 | 4.50 | 4.63 | 4.50 | 4.62 | 4.57 | 9,200 |
| Jul 30, 2024 | 4.51 | 4.69 | 4.51 | 4.53 | 4.48 | 10,200 |
| Jul 29, 2024 | 4.51 | 4.60 | 4.47 | 4.48 | 4.43 | 15,000 |
| Jul 26, 2024 | 4.49 | 4.60 | 4.45 | 4.60 | 4.55 | 14,100 |
| Jul 25, 2024 | 4.40 | 4.51 | 4.40 | 4.40 | 4.35 | 13,700 |
| Jul 24, 2024 | 4.38 | 4.48 | 4.36 | 4.40 | 4.35 | 16,000 |
| Jul 23, 2024 | 4.47 | 4.48 | 4.38 | 4.41 | 4.36 | 6,300 |
| Jul 22, 2024 | 4.42 | 4.48 | 4.30 | 4.41 | 4.36 | 21,500 |
| Jul 19, 2024 | 4.43 | 4.48 | 4.34 | 4.42 | 4.37 | 17,500 |
| Jul 18, 2024 | 4.38 | 4.48 | 4.31 | 4.44 | 4.39 | 29,100 |
| Jul 17, 2024 | 4.20 | 4.46 | 4.20 | 4.43 | 4.38 | 39,500 |
| Jul 16, 2024 | 4.12 | 4.39 | 4.12 | 4.20 | 4.15 | 37,800 |
| Jul 15, 2024 | 4.13 | 4.42 | 3.99 | 4.08 | 4.03 | 45,500 |
| Jul 12, 2024 | 4.02 | 4.14 | 4.00 | 4.08 | 4.03 | 20,700 |
| Jul 11, 2024 | 3.85 | 4.09 | 3.85 | 4.09 | 4.04 | 26,100 |
| Jul 10, 2024 | 0.02 Dividend | |||||
| Jul 10, 2024 | 3.77 | 3.89 | 3.68 | 3.80 | 3.76 | 29,100 |
| Jul 9, 2024 | 3.80 | 3.90 | 3.79 | 3.79 | 3.73 | 5,600 |
| Jul 8, 2024 | 3.89 | 3.89 | 3.79 | 3.79 | 3.73 | 5,900 |
| Jul 5, 2024 | 4.00 | 4.02 | 3.30 | 3.80 | 3.74 | 212,100 |
| Jul 3, 2024 | 4.08 | 4.08 | 3.93 | 3.93 | 3.87 | 55,900 |
| Jul 2, 2024 | 4.04 | 4.11 | 3.92 | 4.00 | 3.93 | 79,200 |
| Jul 1, 2024 | 4.01 | 4.10 | 4.01 | 4.03 | 3.96 | 14,700 |
| Jun 28, 2024 | 3.90 | 4.12 | 3.90 | 3.99 | 3.92 | 481,800 |
| Jun 27, 2024 | 3.99 | 4.00 | 3.91 | 3.98 | 3.91 | 6,400 |
| Jun 26, 2024 | 3.87 | 4.00 | 3.81 | 3.90 | 3.84 | 7,700 |
| Jun 25, 2024 | 3.81 | 3.95 | 3.79 | 3.79 | 3.73 | 9,900 |
| Jun 24, 2024 | 3.95 | 4.00 | 3.80 | 3.80 | 3.74 | 15,400 |
| Jun 21, 2024 | 3.90 | 3.96 | 3.80 | 3.85 | 3.79 | 26,300 |
| Jun 20, 2024 | 3.90 | 4.02 | 3.90 | 3.90 | 3.84 | 4,000 |
| Jun 18, 2024 | 3.84 | 3.96 | 3.83 | 3.87 | 3.81 | 11,900 |
| Jun 17, 2024 | 3.86 | 4.10 | 3.75 | 3.85 | 3.79 | 82,100 |
| Jun 14, 2024 | 3.65 | 3.89 | 3.65 | 3.81 | 3.75 | 41,900 |
| Jun 13, 2024 | 3.85 | 3.87 | 3.59 | 3.64 | 3.58 | 23,800 |
| Jun 12, 2024 | 3.85 | 3.87 | 3.70 | 3.70 | 3.64 | 17,200 |
| Jun 11, 2024 | 3.87 | 3.88 | 3.79 | 3.79 | 3.73 | 8,000 |
| Jun 10, 2024 | 3.90 | 3.91 | 3.82 | 3.89 | 3.83 | 7,100 |
| Jun 7, 2024 | 3.82 | 3.92 | 3.81 | 3.87 | 3.81 | 4,500 |
| Jun 6, 2024 | 3.87 | 3.98 | 3.82 | 3.87 | 3.81 | 8,100 |
| Jun 5, 2024 | 4.04 | 4.04 | 3.83 | 3.83 | 3.77 | 5,800 |
| Jun 4, 2024 | 4.01 | 4.18 | 3.98 | 3.99 | 3.92 | 9,400 |
| Jun 3, 2024 | 4.33 | 4.66 | 4.10 | 4.15 | 4.08 | 29,300 |
| May 31, 2024 | 3.85 | 4.90 | 3.85 | 4.27 | 4.20 | 76,400 |
| May 30, 2024 | 3.82 | 3.89 | 3.73 | 3.81 | 3.75 | 19,300 |
| May 29, 2024 | 3.74 | 3.87 | 3.74 | 3.79 | 3.73 | 15,500 |
| May 28, 2024 | 3.89 | 4.13 | 3.74 | 3.79 | 3.73 | 19,700 |
| May 24, 2024 | 3.97 | 4.00 | 3.78 | 3.86 | 3.80 | 19,000 |
| May 23, 2024 | 3.90 | 3.91 | 3.85 | 3.90 | 3.84 | 6,000 |
| May 22, 2024 | 3.94 | 4.02 | 3.91 | 3.91 | 3.85 | 11,700 |
| May 21, 2024 | 4.02 | 4.11 | 3.93 | 3.96 | 3.89 | 9,800 |
| May 20, 2024 | 4.00 | 4.17 | 4.00 | 4.00 | 3.93 | 7,400 |
| May 17, 2024 | 4.09 | 4.15 | 3.98 | 3.99 | 3.92 | 32,600 |
| May 16, 2024 | 4.20 | 4.20 | 4.05 | 4.08 | 4.01 | 17,300 |
| May 15, 2024 | 4.09 | 4.17 | 4.05 | 4.12 | 4.05 | 18,300 |
| May 14, 2024 | 4.20 | 4.20 | 4.05 | 4.05 | 3.98 | 14,900 |
| May 13, 2024 | 4.21 | 4.27 | 4.07 | 4.15 | 4.08 | 23,700 |
| May 10, 2024 | 4.23 | 4.29 | 4.11 | 4.20 | 4.13 | 13,300 |
| May 9, 2024 | 4.22 | 4.26 | 4.13 | 4.20 | 4.13 | 20,300 |
| May 8, 2024 | 4.01 | 4.26 | 4.01 | 4.20 | 4.13 | 23,100 |
| May 7, 2024 | 4.20 | 4.27 | 4.10 | 4.10 | 4.03 | 21,100 |
| May 6, 2024 | 4.20 | 4.39 | 4.20 | 4.21 | 4.14 | 19,900 |
| May 3, 2024 | 4.05 | 4.49 | 4.05 | 4.20 | 4.13 | 49,000 |
Related Tickers
GLBZ Glen Burnie Bancorp
5.31
-1.48%
LNKB LINKBANCORP, Inc.
6.86
+1.03%
HTBK Heritage Commerce Corp
9.30
+2.42%
HTB HomeTrust Bancshares, Inc.
35.42
+3.05%
FNWB First Northwest Bancorp
10.20
0.00%
SBFG SB Financial Group, Inc.
19.40
0.00%
FRST Primis Financial Corp.
9.00
+3.21%
SFST Southern First Bancshares, Inc.
36.27
+3.93%
BOID Bank of Idaho Holding Company
44.24
-0.90%
SHBI Shore Bancshares, Inc.
14.37
+3.31%