NasdaqGS - Nasdaq Real Time Price • USD
Riverview Bancorp, Inc. (RVSB)
As of 1:51 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3890 | 4.3890 | 7,073 |
| Apr 18, 2024 | 4.2200 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 13,100 |
| Apr 17, 2024 | 4.2900 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 32,800 |
| Apr 16, 2024 | 4.2500 | 4.2700 | 4.1200 | 4.1500 | 4.1500 | 14,200 |
| Apr 15, 2024 | 4.3900 | 4.4400 | 4.1800 | 4.2300 | 4.2300 | 28,400 |
| Apr 12, 2024 | 4.4500 | 4.4500 | 4.3300 | 4.4000 | 4.4000 | 11,000 |
| Apr 11, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.4100 | 4.4100 | 9,700 |
| Apr 10, 2024 | 0.0600 Dividend | |||||
| Apr 10, 2024 | 4.5800 | 4.5900 | 4.3600 | 4.4300 | 4.4300 | 35,600 |
| Apr 9, 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6400 | 4.5800 | 21,900 |
| Apr 8, 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6200 | 4.5603 | 8,000 |
| Apr 5, 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6900 | 4.6294 | 16,400 |
| Apr 4, 2024 | 4.5600 | 4.6700 | 4.5500 | 4.6000 | 4.5405 | 3,800 |
| Apr 3, 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5600 | 4.5010 | 7,400 |
| Apr 2, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6100 | 4.5504 | 25,400 |
| Apr 1, 2024 | 4.7800 | 4.8500 | 4.6400 | 4.6900 | 4.6294 | 8,300 |
| Mar 28, 2024 | 4.7000 | 4.9600 | 4.7000 | 4.7200 | 4.6590 | 8,700 |
| Mar 27, 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7200 | 4.6590 | 20,000 |
| Mar 26, 2024 | 4.7300 | 4.8500 | 4.7300 | 4.7500 | 4.6886 | 3,100 |
| Mar 25, 2024 | 4.8500 | 4.9700 | 4.7500 | 4.7500 | 4.6886 | 8,400 |
| Mar 22, 2024 | 4.9300 | 4.9300 | 4.7300 | 4.8300 | 4.7675 | 12,400 |
| Mar 21, 2024 | 4.7200 | 4.9400 | 4.6800 | 4.7600 | 4.6984 | 28,000 |
| Mar 20, 2024 | 4.7700 | 4.9300 | 4.5800 | 4.7100 | 4.6491 | 51,000 |
| Mar 19, 2024 | 4.8400 | 5.0200 | 4.6500 | 4.6600 | 4.5997 | 12,400 |
| Mar 18, 2024 | 4.8900 | 5.0800 | 4.6700 | 4.7300 | 4.6688 | 94,700 |
| Mar 15, 2024 | 4.8500 | 5.0500 | 4.8200 | 4.9000 | 4.8366 | 64,500 |
| Mar 14, 2024 | 4.9500 | 5.1600 | 4.7800 | 4.8800 | 4.8169 | 24,200 |
| Mar 13, 2024 | 5.1600 | 5.1600 | 4.9200 | 4.9700 | 4.9057 | 3,800 |
| Mar 12, 2024 | 5.0400 | 5.1500 | 4.9100 | 4.9800 | 4.9156 | 8,900 |
| Mar 11, 2024 | 4.9000 | 4.9900 | 4.8300 | 4.9600 | 4.8959 | 11,400 |
| Mar 8, 2024 | 4.6300 | 4.7800 | 4.5800 | 4.7700 | 4.7083 | 107,500 |
| Mar 7, 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5800 | 4.5208 | 18,300 |
| Mar 6, 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5300 | 4.4714 | 10,600 |
| Mar 5, 2024 | 4.5200 | 4.6900 | 4.4100 | 4.5700 | 4.5109 | 28,100 |
| Mar 4, 2024 | 4.7300 | 4.7500 | 4.3900 | 4.5500 | 4.4912 | 25,100 |
| Mar 1, 2024 | 4.6900 | 4.7400 | 4.5500 | 4.6200 | 4.5603 | 29,900 |
| Feb 29, 2024 | 4.6500 | 4.7800 | 4.5800 | 4.6900 | 4.6294 | 16,600 |
| Feb 28, 2024 | 4.7900 | 4.7900 | 4.6000 | 4.6200 | 4.5603 | 19,100 |
| Feb 27, 2024 | 4.7600 | 4.9400 | 4.6600 | 4.7400 | 4.6787 | 79,200 |
| Feb 26, 2024 | 4.8400 | 5.0000 | 4.7200 | 4.8300 | 4.7675 | 10,000 |
| Feb 23, 2024 | 4.8000 | 4.9700 | 4.7100 | 4.8300 | 4.7675 | 33,800 |
| Feb 22, 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7800 | 4.7182 | 19,500 |
| Feb 21, 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6600 | 4.5997 | 32,400 |
| Feb 20, 2024 | 5.0500 | 5.0500 | 4.7400 | 4.7400 | 4.6787 | 24,000 |
| Feb 16, 2024 | 4.8700 | 4.9200 | 4.7900 | 4.8700 | 4.8070 | 7,800 |
| Feb 15, 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8070 | 4,400 |
| Feb 14, 2024 | 4.8200 | 4.8900 | 4.8200 | 4.8600 | 4.7972 | 13,000 |
| Feb 13, 2024 | 4.9100 | 4.9400 | 4.8000 | 4.8000 | 4.7379 | 17,500 |
| Feb 12, 2024 | 4.8800 | 5.0300 | 4.8800 | 4.8800 | 4.8169 | 9,900 |
| Feb 9, 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8900 | 4.8268 | 8,200 |
| Feb 8, 2024 | 4.9300 | 5.0200 | 4.8400 | 4.8900 | 4.8268 | 19,800 |
| Feb 7, 2024 | 4.9700 | 5.0400 | 4.9000 | 4.9100 | 4.8465 | 20,200 |
| Feb 6, 2024 | 5.1100 | 5.2600 | 4.9700 | 4.9900 | 4.9255 | 23,700 |
| Feb 5, 2024 | 5.2800 | 5.3500 | 5.0400 | 5.1500 | 5.0834 | 24,400 |
| Feb 2, 2024 | 5.3600 | 5.5000 | 5.2000 | 5.2900 | 5.2216 | 23,900 |
| Feb 1, 2024 | 5.7400 | 5.7400 | 5.4100 | 5.4200 | 5.3499 | 23,600 |
| Jan 31, 2024 | 5.5900 | 5.7800 | 5.4900 | 5.4900 | 5.4190 | 20,300 |
| Jan 30, 2024 | 5.7000 | 5.7300 | 5.5600 | 5.6800 | 5.6066 | 15,900 |
| Jan 29, 2024 | 5.7800 | 5.8500 | 5.6700 | 5.7500 | 5.6756 | 20,200 |
| Jan 26, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.8000 | 5.7250 | 19,200 |
| Jan 25, 2024 | 5.8000 | 5.8600 | 5.8000 | 5.8300 | 5.7546 | 16,900 |
| Jan 24, 2024 | 5.9000 | 5.9600 | 5.7700 | 5.8000 | 5.7250 | 15,100 |
| Jan 23, 2024 | 5.8400 | 5.8800 | 5.8000 | 5.8000 | 5.7250 | 46,500 |
| Jan 22, 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8500 | 5.7744 | 23,400 |
| Jan 19, 2024 | 5.8000 | 5.8900 | 5.7400 | 5.8500 | 5.7744 | 21,800 |
| Jan 18, 2024 | 5.8000 | 5.9800 | 5.7600 | 5.8400 | 5.7645 | 41,800 |
| Jan 17, 2024 | 5.8000 | 5.8700 | 5.8000 | 5.8200 | 5.7447 | 26,800 |
| Jan 16, 2024 | 5.9100 | 5.9500 | 5.8000 | 5.8500 | 5.7744 | 64,600 |
| Jan 12, 2024 | 5.9100 | 6.0100 | 5.8400 | 5.9100 | 5.8336 | 16,500 |
| Jan 11, 2024 | 5.9500 | 6.1600 | 5.8300 | 5.8700 | 5.7941 | 22,900 |
| Jan 10, 2024 | 5.9400 | 5.9700 | 5.8400 | 5.9300 | 5.8533 | 20,200 |
| Jan 9, 2024 | 6.0800 | 6.0800 | 5.9600 | 5.9600 | 5.8829 | 9,500 |
| Jan 8, 2024 | 6.0800 | 6.2200 | 6.0400 | 6.0500 | 5.9718 | 10,100 |
| Jan 5, 2024 | 6.1300 | 6.3700 | 6.1100 | 6.1600 | 6.0803 | 24,300 |
| Jan 4, 2024 | 0.0600 Dividend | |||||
| Jan 4, 2024 | 6.3100 | 6.3700 | 6.1100 | 6.2000 | 6.1198 | 11,500 |
| Jan 3, 2024 | 6.3300 | 6.4400 | 6.2400 | 6.3000 | 6.1593 | 22,400 |
| Jan 2, 2024 | 6.3900 | 6.5100 | 6.3000 | 6.4000 | 6.2571 | 31,000 |
| Dec 29, 2023 | 6.4500 | 6.4500 | 6.2800 | 6.4000 | 6.2571 | 69,900 |
| Dec 28, 2023 | 6.4000 | 6.4900 | 6.3800 | 6.4300 | 6.2864 | 8,900 |
| Dec 27, 2023 | 6.4000 | 6.4500 | 6.3300 | 6.3400 | 6.1984 | 68,700 |
| Dec 26, 2023 | 6.2300 | 6.4500 | 6.2300 | 6.4300 | 6.2864 | 10,600 |
| Dec 22, 2023 | 6.3800 | 6.4500 | 6.2300 | 6.2400 | 6.1006 | 49,000 |
| Dec 21, 2023 | 6.4700 | 6.4700 | 6.3600 | 6.3600 | 6.2180 | 10,300 |
| Dec 20, 2023 | 6.3200 | 6.5700 | 6.0500 | 6.4800 | 6.3353 | 33,600 |
| Dec 19, 2023 | 6.5500 | 6.5500 | 6.3100 | 6.4000 | 6.2571 | 29,500 |
| Dec 18, 2023 | 6.3200 | 6.5500 | 6.2800 | 6.4000 | 6.2571 | 85,500 |
| Dec 15, 2023 | 6.3100 | 6.4000 | 6.2200 | 6.4000 | 6.2571 | 28,500 |
| Dec 14, 2023 | 6.4400 | 6.5000 | 6.2900 | 6.4000 | 6.2571 | 27,300 |
| Dec 13, 2023 | 6.3000 | 6.4300 | 6.2600 | 6.4200 | 6.2766 | 19,800 |
| Dec 12, 2023 | 6.3500 | 6.4000 | 6.3500 | 6.3500 | 6.2082 | 17,700 |
| Dec 11, 2023 | 6.4000 | 6.5600 | 6.3500 | 6.4500 | 6.3060 | 19,000 |
| Dec 8, 2023 | 6.3900 | 6.4500 | 6.3000 | 6.4500 | 6.3060 | 15,100 |
| Dec 7, 2023 | 6.2900 | 6.4000 | 6.2500 | 6.3900 | 6.2473 | 19,100 |
| Dec 6, 2023 | 6.1200 | 6.3000 | 6.0300 | 6.2900 | 6.1495 | 107,100 |
| Dec 5, 2023 | 6.1100 | 6.2000 | 6.0700 | 6.1500 | 6.0127 | 25,000 |
| Dec 4, 2023 | 5.9900 | 6.1900 | 5.9900 | 6.1500 | 6.0127 | 31,800 |
| Dec 1, 2023 | 5.9300 | 6.1200 | 5.7700 | 6.0500 | 5.9149 | 147,800 |
| Nov 30, 2023 | 5.9600 | 6.1600 | 5.8000 | 5.9800 | 5.8465 | 53,100 |
| Nov 29, 2023 | 5.9000 | 6.1900 | 5.8700 | 6.0200 | 5.8856 | 72,400 |
| Nov 28, 2023 | 5.8200 | 5.9300 | 5.7800 | 5.7900 | 5.6607 | 11,200 |
| Nov 27, 2023 | 5.8200 | 6.1400 | 5.7900 | 5.7900 | 5.6607 | 29,600 |
| Nov 24, 2023 | 5.8100 | 5.9100 | 5.8100 | 5.8900 | 5.7585 | 3,800 |
| Nov 22, 2023 | 5.8900 | 5.8900 | 5.7100 | 5.8500 | 5.7194 | 6,900 |
| Nov 21, 2023 | 5.8900 | 5.9600 | 5.7200 | 5.8000 | 5.6705 | 7,200 |
| Nov 20, 2023 | 6.1900 | 6.1900 | 5.8000 | 5.8000 | 5.6705 | 5,500 |
| Nov 17, 2023 | 5.9300 | 5.9400 | 5.7900 | 5.9400 | 5.8073 | 10,100 |
| Nov 16, 2023 | 5.8500 | 5.9500 | 5.7500 | 5.8500 | 5.7194 | 12,500 |
| Nov 15, 2023 | 6.0000 | 6.0000 | 5.7700 | 5.8700 | 5.7389 | 9,900 |
| Nov 14, 2023 | 6.0600 | 6.1400 | 5.7600 | 5.8000 | 5.6705 | 37,600 |
| Nov 13, 2023 | 5.7100 | 5.8400 | 5.7000 | 5.7500 | 5.6216 | 8,100 |
| Nov 10, 2023 | 5.7700 | 6.0100 | 5.6500 | 5.7900 | 5.6607 | 10,700 |
| Nov 9, 2023 | 5.7700 | 5.9000 | 5.6500 | 5.7400 | 5.6118 | 15,100 |
| Nov 8, 2023 | 5.7100 | 5.9500 | 5.5900 | 5.8000 | 5.6705 | 11,300 |
| Nov 7, 2023 | 5.7800 | 5.8500 | 5.7200 | 5.7300 | 5.6020 | 15,200 |
| Nov 6, 2023 | 5.5900 | 5.8300 | 5.5900 | 5.7300 | 5.6020 | 11,300 |
| Nov 3, 2023 | 5.6000 | 5.8700 | 5.6000 | 5.6200 | 5.4945 | 24,400 |
| Nov 2, 2023 | 5.4300 | 5.5200 | 5.3100 | 5.4900 | 5.3674 | 11,600 |
| Nov 1, 2023 | 5.4100 | 5.5200 | 5.2600 | 5.3500 | 5.2305 | 15,100 |
| Oct 31, 2023 | 5.4400 | 5.5000 | 5.3200 | 5.3500 | 5.2305 | 27,200 |
| Oct 30, 2023 | 5.4100 | 5.5600 | 5.2500 | 5.4400 | 5.3185 | 61,300 |
| Oct 27, 2023 | 5.4200 | 5.8000 | 5.3600 | 5.5200 | 5.3967 | 40,000 |
| Oct 26, 2023 | 5.7800 | 5.7800 | 5.4200 | 5.5100 | 5.3870 | 32,100 |
| Oct 25, 2023 | 5.5000 | 5.6400 | 5.4500 | 5.5100 | 5.3870 | 11,400 |
| Oct 24, 2023 | 5.6000 | 5.6300 | 5.5000 | 5.5200 | 5.3967 | 12,600 |
| Oct 23, 2023 | 5.6200 | 5.7200 | 5.5300 | 5.5500 | 5.4261 | 8,800 |
| Oct 20, 2023 | 5.6100 | 5.6100 | 5.5600 | 5.5900 | 5.4652 | 6,200 |
| Oct 19, 2023 | 5.6000 | 5.7900 | 5.5400 | 5.5900 | 5.4652 | 9,000 |
| Oct 18, 2023 | 5.5700 | 5.7400 | 5.5700 | 5.5700 | 5.4456 | 5,200 |
| Oct 17, 2023 | 5.7100 | 5.8000 | 5.5800 | 5.5800 | 5.4554 | 20,900 |
| Oct 16, 2023 | 5.6200 | 5.7000 | 5.5600 | 5.5800 | 5.4554 | 12,400 |
| Oct 13, 2023 | 5.5600 | 5.6900 | 5.5100 | 5.5600 | 5.4358 | 9,700 |
| Oct 12, 2023 | 5.5700 | 5.7100 | 5.5000 | 5.5900 | 5.4652 | 15,400 |
| Oct 11, 2023 | 0.0600 Dividend | |||||
| Oct 11, 2023 | 5.5700 | 5.7300 | 5.5700 | 5.5800 | 5.4554 | 7,400 |
| Oct 10, 2023 | 5.7400 | 5.7500 | 5.6100 | 5.6500 | 5.4652 | 125,300 |
| Oct 9, 2023 | 5.6600 | 5.7500 | 5.6500 | 5.6800 | 5.4942 | 8,900 |
| Oct 6, 2023 | 5.6000 | 5.7400 | 5.5800 | 5.6400 | 5.4555 | 10,800 |
| Oct 5, 2023 | 5.5600 | 5.6000 | 5.5400 | 5.5900 | 5.4071 | 13,800 |
| Oct 4, 2023 | 5.4800 | 5.5400 | 5.4800 | 5.4800 | 5.3007 | 14,400 |
| Oct 3, 2023 | 5.5500 | 5.5500 | 5.4500 | 5.4600 | 5.2814 | 14,800 |
| Oct 2, 2023 | 5.5600 | 5.5700 | 5.5000 | 5.5500 | 5.3684 | 9,400 |
| Sep 29, 2023 | 5.6500 | 5.6700 | 5.5000 | 5.5600 | 5.3781 | 142,300 |
| Sep 28, 2023 | 5.5600 | 5.6500 | 5.5600 | 5.5600 | 5.3781 | 13,700 |
| Sep 27, 2023 | 5.6100 | 5.6200 | 5.5600 | 5.5800 | 5.3975 | 8,300 |
| Sep 26, 2023 | 5.6600 | 5.7100 | 5.6100 | 5.6100 | 5.4265 | 23,100 |
| Sep 25, 2023 | 5.7600 | 5.7600 | 5.6900 | 5.6900 | 5.5039 | 8,100 |
| Sep 22, 2023 | 5.7600 | 5.8600 | 5.7000 | 5.7100 | 5.5232 | 29,500 |
| Sep 21, 2023 | 5.8500 | 5.8500 | 5.7700 | 5.7900 | 5.6006 | 10,000 |
| Sep 20, 2023 | 5.8500 | 5.8900 | 5.8000 | 5.8000 | 5.6103 | 6,800 |
| Sep 19, 2023 | 5.8400 | 5.8500 | 5.8000 | 5.8200 | 5.6296 | 20,400 |
| Sep 18, 2023 | 5.8600 | 5.8600 | 5.8200 | 5.8400 | 5.6490 | 27,700 |
| Sep 15, 2023 | 5.8600 | 5.9300 | 5.8500 | 5.8500 | 5.6586 | 13,300 |
| Sep 14, 2023 | 5.8700 | 5.9100 | 5.8600 | 5.8600 | 5.6683 | 9,400 |
| Sep 13, 2023 | 5.9400 | 5.9900 | 5.8700 | 5.8700 | 5.6780 | 16,600 |
| Sep 12, 2023 | 5.9500 | 6.0300 | 5.9000 | 5.9000 | 5.7070 | 29,900 |
| Sep 11, 2023 | 5.9800 | 5.9900 | 5.9100 | 5.9300 | 5.7360 | 17,500 |
| Sep 8, 2023 | 5.9500 | 6.0200 | 5.9100 | 5.9300 | 5.7360 | 11,900 |
| Sep 7, 2023 | 5.8900 | 5.9600 | 5.8700 | 5.9300 | 5.7360 | 19,200 |
| Sep 6, 2023 | 5.9200 | 5.9300 | 5.8700 | 5.8700 | 5.6780 | 27,900 |
| Sep 5, 2023 | 5.9700 | 5.9900 | 5.9000 | 5.9000 | 5.7070 | 17,900 |
| Sep 1, 2023 | 5.9200 | 5.9900 | 5.9000 | 5.9700 | 5.7747 | 24,600 |
| Aug 31, 2023 | 5.9800 | 6.0000 | 5.9100 | 5.9200 | 5.7263 | 9,000 |
| Aug 30, 2023 | 5.9000 | 5.9300 | 5.9000 | 5.9200 | 5.7263 | 5,000 |
| Aug 29, 2023 | 5.8900 | 5.9500 | 5.8900 | 5.9000 | 5.7070 | 2,500 |
| Aug 28, 2023 | 5.9800 | 5.9800 | 5.8900 | 5.8900 | 5.6973 | 9,600 |
| Aug 25, 2023 | 5.8600 | 5.9600 | 5.8300 | 5.8900 | 5.6973 | 35,900 |
| Aug 24, 2023 | 5.9300 | 5.9300 | 5.8300 | 5.8900 | 5.6973 | 18,000 |
| Aug 23, 2023 | 5.8000 | 5.9400 | 5.8000 | 5.8600 | 5.6683 | 33,400 |
| Aug 22, 2023 | 5.8700 | 6.0000 | 5.7600 | 5.8600 | 5.6683 | 12,500 |
| Aug 21, 2023 | 5.9300 | 6.0000 | 5.8500 | 5.8700 | 5.6780 | 30,500 |
| Aug 18, 2023 | 5.8500 | 5.9500 | 5.8300 | 5.9500 | 5.7554 | 14,800 |
| Aug 17, 2023 | 6.0200 | 6.0200 | 5.8000 | 5.8500 | 5.6586 | 10,200 |
| Aug 16, 2023 | 5.8200 | 5.9000 | 5.7800 | 5.8300 | 5.6393 | 28,800 |
| Aug 15, 2023 | 5.8400 | 6.0800 | 5.7900 | 5.8300 | 5.6393 | 35,700 |
| Aug 14, 2023 | 5.9100 | 5.9700 | 5.7900 | 5.8600 | 5.6683 | 3,000 |
| Aug 11, 2023 | 5.7900 | 5.9300 | 5.7800 | 5.8400 | 5.6490 | 14,200 |
| Aug 10, 2023 | 5.7000 | 5.7500 | 5.6800 | 5.7000 | 5.5135 | 130,100 |
| Aug 9, 2023 | 5.7100 | 5.7500 | 5.6000 | 5.6900 | 5.5039 | 169,600 |
| Aug 8, 2023 | 5.6600 | 5.7000 | 5.5800 | 5.6200 | 5.4361 | 101,200 |
| Aug 7, 2023 | 5.6400 | 5.7200 | 5.6400 | 5.6800 | 5.4942 | 321,500 |
| Aug 4, 2023 | 5.7300 | 5.7900 | 5.6700 | 5.6800 | 5.4942 | 29,600 |
| Aug 3, 2023 | 5.7000 | 5.7300 | 5.6000 | 5.6800 | 5.4942 | 18,400 |
| Aug 2, 2023 | 5.6800 | 5.7000 | 5.6100 | 5.6800 | 5.4942 | 8,200 |
| Aug 1, 2023 | 5.6300 | 5.7000 | 5.5500 | 5.6600 | 5.4748 | 14,400 |
| Jul 31, 2023 | 5.6100 | 5.7300 | 5.5300 | 5.6400 | 5.4555 | 23,200 |
| Jul 28, 2023 | 5.5000 | 5.8700 | 5.5000 | 5.6600 | 5.4748 | 12,700 |
| Jul 27, 2023 | 5.6000 | 5.7100 | 5.4800 | 5.5300 | 5.3491 | 18,600 |
| Jul 26, 2023 | 5.5600 | 5.6600 | 5.0300 | 5.5900 | 5.4071 | 30,200 |
| Jul 25, 2023 | 5.4900 | 5.6600 | 5.2700 | 5.4800 | 5.3007 | 33,000 |
| Jul 24, 2023 | 5.5000 | 5.5900 | 5.4500 | 5.5500 | 5.3684 | 31,000 |
| Jul 21, 2023 | 5.5700 | 5.6200 | 5.4800 | 5.5200 | 5.3394 | 10,400 |
| Jul 20, 2023 | 5.6000 | 5.6600 | 5.4900 | 5.5500 | 5.3684 | 12,000 |
| Jul 19, 2023 | 5.1600 | 5.5500 | 5.1600 | 5.5500 | 5.3684 | 47,100 |
| Jul 18, 2023 | 5.1200 | 5.2600 | 5.1200 | 5.2500 | 5.0783 | 33,600 |
| Jul 17, 2023 | 5.2000 | 5.2200 | 5.1000 | 5.1000 | 4.9332 | 13,000 |
| Jul 14, 2023 | 5.2100 | 5.2100 | 5.1000 | 5.1600 | 4.9912 | 11,400 |
| Jul 13, 2023 | 5.1200 | 5.1900 | 5.0900 | 5.1800 | 5.0105 | 16,600 |
| Jul 12, 2023 | 5.1900 | 5.2100 | 5.1100 | 5.1700 | 5.0009 | 18,100 |
| Jul 11, 2023 | 5.1300 | 5.1800 | 5.0600 | 5.1700 | 5.0009 | 5,300 |
| Jul 10, 2023 | 0.0600 Dividend | |||||
| Jul 10, 2023 | 5.2100 | 5.2100 | 5.1000 | 5.1000 | 4.9332 | 19,100 |
| Jul 7, 2023 | 5.1700 | 5.2700 | 5.1700 | 5.2100 | 4.9815 | 19,100 |
| Jul 6, 2023 | 5.0400 | 5.2000 | 5.0400 | 5.1500 | 4.9242 | 6,700 |
| Jul 5, 2023 | 5.0200 | 5.2000 | 5.0100 | 5.1300 | 4.9050 | 24,800 |
| Jul 3, 2023 | 5.0700 | 5.2000 | 5.0700 | 5.1100 | 4.8859 | 18,600 |
| Jun 30, 2023 | 5.0900 | 5.1000 | 4.9700 | 5.0400 | 4.8190 | 4,600 |
| Jun 29, 2023 | 5.0100 | 5.1000 | 4.9200 | 5.0000 | 4.7807 | 23,300 |
| Jun 28, 2023 | 4.9100 | 5.0300 | 4.8900 | 5.0000 | 4.7807 | 15,700 |
| Jun 27, 2023 | 4.9800 | 5.1100 | 4.9300 | 5.0000 | 4.7807 | 33,100 |
| Jun 26, 2023 | 5.1000 | 5.1000 | 4.9600 | 4.9600 | 4.7425 | 8,300 |
| Jun 23, 2023 | 5.0700 | 5.1200 | 4.9300 | 5.0200 | 4.7999 | 41,500 |
| Jun 22, 2023 | 5.0200 | 5.0900 | 4.9600 | 5.0800 | 4.8572 | 20,100 |
| Jun 21, 2023 | 4.9400 | 5.0900 | 4.9000 | 5.0400 | 4.8190 | 32,700 |
| Jun 20, 2023 | 5.1900 | 5.3100 | 4.9500 | 5.0000 | 4.7807 | 48,800 |
| Jun 16, 2023 | 5.1600 | 5.2500 | 5.0100 | 5.1900 | 4.9624 | 40,200 |
| Jun 15, 2023 | 5.0100 | 5.1800 | 4.8700 | 5.1700 | 4.9433 | 19,200 |
| Jun 14, 2023 | 4.9500 | 5.0700 | 4.9100 | 4.9800 | 4.7616 | 17,300 |
| Jun 13, 2023 | 4.7400 | 5.0100 | 4.7400 | 4.9100 | 4.6947 | 24,800 |
| Jun 12, 2023 | 4.9900 | 5.0000 | 4.7100 | 4.8400 | 4.6277 | 11,500 |
| Jun 9, 2023 | 4.8400 | 4.9800 | 4.7200 | 4.8500 | 4.6373 | 24,000 |
| Jun 8, 2023 | 4.6000 | 4.9700 | 4.5500 | 4.8400 | 4.6277 | 15,900 |
| Jun 7, 2023 | 4.5000 | 4.6300 | 4.4200 | 4.4700 | 4.2740 | 19,600 |
| Jun 6, 2023 | 4.4200 | 4.5500 | 4.4200 | 4.4400 | 4.2453 | 13,600 |
| Jun 5, 2023 | 4.5900 | 4.6900 | 4.3800 | 4.4100 | 4.2166 | 42,700 |
| Jun 2, 2023 | 4.6000 | 4.7000 | 4.5300 | 4.5900 | 4.3887 | 8,300 |
| Jun 1, 2023 | 4.7000 | 4.7000 | 4.4000 | 4.5100 | 4.3122 | 22,200 |
| May 31, 2023 | 4.7900 | 4.9100 | 4.6200 | 4.6800 | 4.4748 | 54,500 |
| May 30, 2023 | 4.6200 | 4.8600 | 4.6000 | 4.7900 | 4.5799 | 16,200 |
| May 26, 2023 | 4.5000 | 4.6300 | 4.5000 | 4.6200 | 4.4174 | 8,000 |
| May 25, 2023 | 4.4800 | 4.6800 | 4.4800 | 4.5000 | 4.3027 | 5,400 |
| May 24, 2023 | 4.5000 | 4.9500 | 4.4200 | 4.5100 | 4.3122 | 13,100 |
| May 23, 2023 | 4.4600 | 4.5900 | 4.4200 | 4.5000 | 4.3027 | 27,200 |
| May 22, 2023 | 4.4000 | 4.5400 | 4.3500 | 4.4100 | 4.2166 | 17,900 |
| May 19, 2023 | 4.2800 | 4.4800 | 4.2800 | 4.4000 | 4.2070 | 21,300 |
| May 18, 2023 | 4.2700 | 4.2900 | 4.2700 | 4.2700 | 4.0827 | 7,300 |
| May 17, 2023 | 4.2000 | 4.3300 | 4.2000 | 4.2600 | 4.0732 | 26,000 |
| May 16, 2023 | 4.2800 | 4.3900 | 4.1700 | 4.1700 | 3.9871 | 31,000 |
| May 15, 2023 | 4.2800 | 4.4300 | 4.2700 | 4.2800 | 4.0923 | 23,200 |
| May 12, 2023 | 4.3100 | 4.4100 | 4.2600 | 4.3600 | 4.1688 | 13,200 |
| May 11, 2023 | 4.5400 | 4.5400 | 4.3000 | 4.3600 | 4.1688 | 16,600 |
| May 10, 2023 | 4.3900 | 4.6400 | 4.3900 | 4.4600 | 4.2644 | 18,400 |
| May 9, 2023 | 4.4200 | 4.5600 | 4.2600 | 4.3600 | 4.1688 | 42,600 |
| May 8, 2023 | 4.7500 | 4.7500 | 4.4900 | 4.4900 | 4.2931 | 20,400 |
| May 5, 2023 | 4.5400 | 4.7800 | 4.5400 | 4.7000 | 4.4939 | 27,200 |
| May 4, 2023 | 4.6200 | 4.7400 | 4.2500 | 4.5200 | 4.3218 | 79,000 |
| May 3, 2023 | 4.6000 | 4.9400 | 4.6000 | 4.6500 | 4.4461 | 18,500 |
| May 2, 2023 | 4.9400 | 4.9500 | 4.5300 | 4.5800 | 4.3792 | 57,000 |
| May 1, 2023 | 5.1700 | 5.2700 | 4.9400 | 5.0000 | 4.7807 | 41,800 |
| Apr 28, 2023 | 5.0900 | 5.3100 | 5.0200 | 5.1300 | 4.9050 | 79,300 |
| Apr 27, 2023 | 5.2500 | 5.3700 | 5.2300 | 5.3200 | 5.0867 | 10,000 |
| Apr 26, 2023 | 5.2700 | 5.3800 | 5.2200 | 5.3100 | 5.0771 | 20,000 |
| Apr 25, 2023 | 5.4100 | 5.5000 | 5.3000 | 5.3100 | 5.0771 | 11,300 |
| Apr 24, 2023 | 5.4800 | 5.5400 | 5.4100 | 5.4500 | 5.2110 | 7,800 |
| Apr 21, 2023 | 5.5400 | 5.5400 | 5.4300 | 5.4400 | 5.2014 | 6,900 |
| Apr 20, 2023 | 5.4300 | 5.5600 | 5.3800 | 5.4100 | 5.1728 | 12,900 |
| Apr 19, 2023 | 5.3600 | 5.5800 | 5.3600 | 5.4000 | 5.1632 | 14,400 |
Related Tickers
KFFB Kentucky First Federal Bancorp
3.8450
+1.18%
FGBI First Guaranty Bancshares, Inc.
10.09
+4.02%
OPBK OP Bancorp
9.22
+0.82%
AUBN Auburn National Bancorporation, Inc.
16.84
-0.06%
FNCB FNCB Bancorp, Inc.
5.38
-0.37%
GLBZ Glen Burnie Bancorp
5.23
+0.10%
HTBK Heritage Commerce Corp
8.04
+1.77%
CBAN Colony Bankcorp, Inc.
10.43
-0.19%
CBFV CB Financial Services, Inc.
21.35
-0.09%
HFWA Heritage Financial Corporation
18.01
+2.59%