ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Riverview Bancorp Inc - Common Stock (NQ:RVSB)

5.130 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 5.160 5.230 5.070 5.070 39,785 -0.11(-2.12%)
Oct 27, 2025 5.260 5.260 5.180 5.180 26,594 -0.10(-1.89%)
Oct 24, 2025 5.270 5.360 5.180 5.280 29,541 +0.08(+1.54%)
Oct 23, 2025 5.300 5.400 5.185 5.200 26,910 -0.11(-2.07%)
Oct 22, 2025 5.300 5.310 5.265 5.310 35,738 +0.08(+1.53%)
Oct 21, 2025 5.140 5.240 5.140 5.230 25,689 +0.07(+1.36%)
Oct 20, 2025 5.060 5.210 5.060 5.160 44,378 +0.10(+1.98%)
Oct 17, 2025 5.030 5.206 5.030 5.060 62,317 +0.04(+0.80%)
Oct 16, 2025 5.290 5.290 5.010 5.020 108,601 -0.31(-5.82%)
Oct 15, 2025 5.380 5.380 5.270 5.330 67,338 +0.00(+0.00%)
Oct 14, 2025 5.170 5.360 5.170 5.330 45,757 +0.09(+1.72%)
Oct 13, 2025 5.010 5.260 5.010 5.240 60,827 +0.19(+3.76%)
Oct 10, 2025 5.090 5.280 5.030 5.050 62,930 -0.08(-1.56%)
Oct 09, 2025 5.280 5.280 5.130 5.130 39,322 -0.17(-3.21%)
Oct 08, 2025 5.270 5.330 5.220 5.300 60,846 +0.05(+0.95%)
Oct 07, 2025 5.250 5.410 5.160 5.250 41,163 -0.03(-0.57%)
Oct 06, 2025 5.210 5.325 5.170 5.280 37,331 +0.07(+1.34%)
Oct 03, 2025 5.190 5.270 5.180 5.210 24,978 +0.04(+0.77%)
Oct 02, 2025 5.310 5.310 5.110 5.170 41,012 -0.15(-2.82%)
Oct 01, 2025 5.360 5.415 5.310 5.320 32,460 -0.05(-0.93%)
Sep 30, 2025 5.350 5.420 5.335 5.370 52,473 +0.02(+0.37%)
Sep 29, 2025 5.400 5.440 5.310 5.350 128,456 -0.05(-0.93%)
Sep 26, 2025 5.160 5.430 5.160 5.400 222,402 +0.25(+4.85%)
Sep 25, 2025 5.150 5.190 5.100 5.150 52,573 -0.03(-0.58%)
Sep 24, 2025 5.160 5.220 5.150 5.180 141,881 +0.04(+0.78%)
Sep 23, 2025 5.190 5.220 5.125 5.140 129,291 -0.01(-0.19%)
Sep 22, 2025 5.110 5.190 5.060 5.150 68,854 +0.00(+0.00%)
Sep 19, 2025 5.200 5.210 5.100 5.150 189,045 -0.06(-1.15%)
Sep 18, 2025 5.100 5.220 5.100 5.210 98,573 +0.11(+2.16%)
Sep 17, 2025 4.990 5.100 4.980 5.100 91,264 +0.15(+3.03%)
Sep 16, 2025 4.880 5.114 4.811 4.950 88,011 +0.07(+1.43%)
Sep 15, 2025 4.870 5.000 4.860 4.880 39,260 +0.03(+0.62%)
Sep 12, 2025 4.980 4.985 4.830 4.850 24,558 -0.12(-2.41%)
Sep 11, 2025 4.840 5.015 4.840 4.970 28,310 +0.13(+2.69%)
Sep 10, 2025 5.010 5.020 4.840 4.840 58,528 -0.15(-3.01%)
Sep 09, 2025 5.020 5.060 4.980 4.990 31,216 -0.06(-1.19%)
Sep 08, 2025 5.060 5.080 5.020 5.050 48,663 +0.01(+0.20%)
Sep 05, 2025 5.030 5.120 5.000 5.040 44,637 +0.04(+0.80%)
Sep 04, 2025 4.860 5.000 4.840 5.000 52,892 +0.17(+3.52%)
Sep 03, 2025 4.900 4.970 4.740 4.830 71,016 -0.10(-2.03%)
Sep 02, 2025 5.060 5.060 4.910 4.930 24,290 -0.13(-2.57%)
Aug 29, 2025 5.120 5.130 5.040 5.060 24,917 -0.05(-0.98%)
Aug 28, 2025 5.110 5.190 5.090 5.110 33,091 +0.01(+0.20%)
Aug 27, 2025 5.010 5.120 5.010 5.100 36,308 +0.08(+1.59%)
Aug 26, 2025 5.000 5.080 5.000 5.020 49,035 +0.02(+0.40%)
Aug 25, 2025 5.110 5.130 5.000 5.000 37,120 -0.13(-2.53%)
Aug 22, 2025 4.930 5.169 4.920 5.130 56,683 +0.22(+4.48%)
Aug 21, 2025 4.980 5.050 4.900 4.910 24,781 -0.08(-1.60%)
Aug 20, 2025 4.970 5.010 4.936 4.990 25,508 +0.03(+0.60%)
Aug 19, 2025 4.950 5.000 4.910 4.960 37,443 +0.02(+0.40%)
Aug 18, 2025 5.020 5.140 4.930 4.940 72,405 -0.12(-2.37%)
Aug 15, 2025 5.170 5.170 4.950 5.060 136,161 -0.08(-1.56%)
Aug 14, 2025 5.160 5.160 5.050 5.140 42,999 -0.03(-0.58%)
Aug 13, 2025 5.170 5.220 5.100 5.170 33,768 +0.04(+0.78%)
Aug 12, 2025 4.970 5.165 4.950 5.130 62,552 +0.19(+3.85%)
Aug 11, 2025 4.960 4.980 4.870 4.940 33,412 +0.02(+0.41%)
Aug 08, 2025 4.860 4.940 4.860 4.920 27,748 +0.04(+0.82%)
Aug 07, 2025 4.990 4.990 4.870 4.880 60,603 -0.08(-1.61%)
Aug 06, 2025 4.910 4.980 4.860 4.960 34,780 +0.06(+1.22%)
Aug 05, 2025 4.860 4.950 4.815 4.900 85,275 +0.04(+0.82%)
Aug 04, 2025 4.850 4.915 4.800 4.860 44,923 +0.04(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.