Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.65
-0.04 (-0.70%)
Dec 3, 2024, 2:01 PM EST - Market open
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 5.62 | 5.78 | 5.52 | 5.69 | 5.69 | 1.97% | 31,823 |
| Nov 29, 2024 | 5.57 | 5.64 | 5.57 | 5.58 | 5.58 | - | 8,850 |
| Nov 27, 2024 | 5.60 | 5.68 | 5.58 | 5.58 | 5.58 | -0.53% | 17,323 |
| Nov 26, 2024 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 1.45% | 25,484 |
| Nov 25, 2024 | 5.43 | 5.61 | 5.43 | 5.53 | 5.53 | 1.47% | 24,534 |
| Nov 22, 2024 | 5.39 | 5.51 | 5.38 | 5.45 | 5.45 | 0.55% | 14,403 |
| Nov 21, 2024 | 5.15 | 5.42 | 5.08 | 5.42 | 5.42 | 5.24% | 23,789 |
| Nov 20, 2024 | 4.88 | 5.17 | 4.88 | 5.15 | 5.15 | 5.10% | 61,056 |
| Nov 19, 2024 | 4.91 | 4.96 | 4.85 | 4.90 | 4.90 | 0.62% | 243,268 |
| Nov 18, 2024 | 4.93 | 4.94 | 4.84 | 4.87 | 4.87 | -0.81% | 34,085 |
| Nov 15, 2024 | 4.93 | 4.93 | 4.85 | 4.91 | 4.91 | - | 20,004 |
| Nov 14, 2024 | 4.84 | 4.92 | 4.84 | 4.91 | 4.91 | 0.82% | 15,822 |
| Nov 13, 2024 | 4.89 | 4.92 | 4.87 | 4.87 | 4.87 | 0.62% | 21,652 |
| Nov 12, 2024 | 4.86 | 4.94 | 4.83 | 4.84 | 4.84 | 0.21% | 41,040 |
| Nov 11, 2024 | 4.82 | 4.88 | 4.80 | 4.83 | 4.83 | 0.21% | 20,150 |
| Nov 8, 2024 | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | 0.84% | 11,851 |
| Nov 7, 2024 | 4.80 | 4.85 | 4.77 | 4.78 | 4.78 | -0.21% | 13,328 |
| Nov 6, 2024 | 4.75 | 4.88 | 4.75 | 4.79 | 4.79 | 2.13% | 47,081 |
| Nov 5, 2024 | 4.70 | 4.74 | 4.68 | 4.69 | 4.69 | - | 12,114 |
| Nov 4, 2024 | 4.70 | 4.75 | 4.62 | 4.69 | 4.69 | -1.05% | 19,311 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.61 | 4.74 | 4.74 | - | 14,201 |
| Oct 31, 2024 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | -0.21% | 22,662 |
| Oct 30, 2024 | 4.60 | 4.75 | 4.59 | 4.75 | 4.75 | 2.59% | 28,496 |
| Oct 29, 2024 | 4.64 | 4.69 | 4.60 | 4.63 | 4.63 | -1.49% | 24,989 |
| Oct 28, 2024 | 4.73 | 4.73 | 4.45 | 4.70 | 4.70 | -0.21% | 27,809 |
| Oct 25, 2024 | 4.60 | 4.73 | 4.60 | 4.71 | 4.71 | 1.73% | 26,801 |
| Oct 24, 2024 | 4.61 | 4.63 | 4.55 | 4.63 | 4.63 | - | 20,855 |
| Oct 23, 2024 | 4.60 | 4.72 | 4.56 | 4.63 | 4.63 | - | 39,601 |
| Oct 22, 2024 | 4.68 | 4.70 | 4.62 | 4.63 | 4.63 | -0.64% | 7,380 |
| Oct 21, 2024 | 4.74 | 4.79 | 4.61 | 4.66 | 4.66 | -1.89% | 22,158 |
| Oct 18, 2024 | 4.76 | 4.80 | 4.74 | 4.75 | 4.75 | - | 5,308 |
| Oct 17, 2024 | 4.68 | 4.77 | 4.66 | 4.75 | 4.75 | 1.71% | 20,109 |
| Oct 16, 2024 | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | 0.65% | 30,103 |
| Oct 15, 2024 | 4.64 | 4.80 | 4.63 | 4.64 | 4.64 | 0.65% | 25,674 |
| Oct 14, 2024 | 4.60 | 4.65 | 4.60 | 4.61 | 4.61 | -0.22% | 10,023 |
| Oct 11, 2024 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | 0.65% | 7,257 |
| Oct 10, 2024 | 4.59 | 4.63 | 4.55 | 4.59 | 4.59 | -0.43% | 8,014 |
| Oct 9, 2024 | 4.65 | 4.65 | 4.52 | 4.61 | 4.61 | 0.22% | 22,889 |
| Oct 8, 2024 | 4.61 | 4.64 | 4.56 | 4.60 | 4.60 | -0.43% | 6,975 |
| Oct 7, 2024 | 4.61 | 4.69 | 4.60 | 4.62 | 4.62 | -1.28% | 20,830 |
| Oct 4, 2024 | 4.68 | 4.73 | 4.67 | 4.68 | 4.66 | 0.65% | 7,024 |
| Oct 3, 2024 | 4.69 | 4.72 | 4.64 | 4.65 | 4.63 | -1.06% | 13,897 |
| Oct 2, 2024 | 4.68 | 4.74 | 4.62 | 4.70 | 4.68 | -0.21% | 15,213 |
| Oct 1, 2024 | 4.71 | 4.71 | 4.65 | 4.71 | 4.69 | - | 14,476 |
| Sep 30, 2024 | 4.71 | 4.79 | 4.70 | 4.71 | 4.69 | -0.21% | 15,350 |
| Sep 27, 2024 | 4.70 | 4.72 | 4.65 | 4.72 | 4.70 | 0.64% | 22,356 |
| Sep 26, 2024 | 4.69 | 4.72 | 4.64 | 4.69 | 4.67 | 0.86% | 11,364 |
| Sep 25, 2024 | 4.64 | 4.68 | 4.62 | 4.65 | 4.63 | 0.22% | 18,679 |
| Sep 24, 2024 | 4.65 | 4.68 | 4.64 | 4.64 | 4.62 | -0.22% | 25,587 |
| Sep 23, 2024 | 4.69 | 4.73 | 4.65 | 4.65 | 4.63 | -0.85% | 27,827 |
| Sep 20, 2024 | 4.65 | 4.70 | 4.64 | 4.69 | 4.67 | 0.86% | 25,597 |
| Sep 19, 2024 | 4.69 | 4.89 | 4.65 | 4.65 | 4.63 | - | 33,971 |
| Sep 18, 2024 | 4.66 | 4.77 | 4.64 | 4.65 | 4.63 | -0.64% | 29,292 |
| Sep 17, 2024 | 4.74 | 4.80 | 4.64 | 4.68 | 4.66 | - | 22,717 |
| Sep 16, 2024 | 4.60 | 4.98 | 4.52 | 4.68 | 4.66 | 3.54% | 94,018 |
| Sep 13, 2024 | 4.57 | 4.57 | 4.50 | 4.52 | 4.50 | -0.22% | 10,758 |
| Sep 12, 2024 | 4.43 | 4.58 | 4.43 | 4.53 | 4.51 | - | 30,411 |
| Sep 11, 2024 | 4.40 | 4.53 | 4.40 | 4.53 | 4.51 | 2.72% | 12,109 |
| Sep 10, 2024 | 4.42 | 4.44 | 4.40 | 4.41 | 4.39 | -0.23% | 9,443 |
| Sep 9, 2024 | 4.45 | 4.46 | 4.37 | 4.42 | 4.40 | -0.45% | 37,670 |
| Sep 6, 2024 | 4.48 | 4.48 | 4.31 | 4.44 | 4.42 | -0.45% | 28,573 |
| Sep 5, 2024 | 4.52 | 4.52 | 4.40 | 4.46 | 4.44 | - | 12,081 |
| Sep 4, 2024 | 4.52 | 4.60 | 4.46 | 4.46 | 4.44 | -2.41% | 40,630 |
| Sep 3, 2024 | 4.57 | 4.62 | 4.50 | 4.57 | 4.55 | -1.08% | 32,431 |
| Aug 30, 2024 | 4.67 | 4.71 | 4.54 | 4.62 | 4.60 | -1.49% | 47,487 |
| Aug 29, 2024 | 4.65 | 4.69 | 4.60 | 4.69 | 4.67 | 0.21% | 10,820 |
| Aug 28, 2024 | 4.68 | 4.68 | 4.59 | 4.68 | 4.66 | 1.30% | 13,227 |
| Aug 27, 2024 | 4.60 | 4.65 | 4.55 | 4.62 | 4.60 | -0.86% | 12,047 |
| Aug 26, 2024 | 4.73 | 4.73 | 4.45 | 4.66 | 4.64 | - | 25,435 |
| Aug 23, 2024 | 4.60 | 4.75 | 4.56 | 4.66 | 4.64 | 1.08% | 31,537 |
| Aug 22, 2024 | 4.56 | 4.65 | 4.51 | 4.61 | 4.59 | 1.32% | 17,203 |
| Aug 21, 2024 | 4.45 | 4.59 | 4.44 | 4.55 | 4.53 | 2.94% | 26,072 |
| Aug 20, 2024 | 4.53 | 4.53 | 4.41 | 4.42 | 4.40 | -1.78% | 7,209 |
| Aug 19, 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.48 | - | 2,630 |
| Aug 16, 2024 | 4.54 | 4.61 | 4.50 | 4.50 | 4.48 | -0.44% | 13,593 |
| Aug 15, 2024 | 4.52 | 4.64 | 4.52 | 4.52 | 4.50 | - | 14,214 |
| Aug 14, 2024 | 4.50 | 4.58 | 4.41 | 4.52 | 4.50 | - | 14,022 |
| Aug 13, 2024 | 4.57 | 4.64 | 4.44 | 4.52 | 4.50 | - | 17,093 |
| Aug 12, 2024 | 4.50 | 4.63 | 4.45 | 4.52 | 4.50 | 0.89% | 20,255 |
| Aug 9, 2024 | 4.55 | 4.56 | 4.48 | 4.48 | 4.46 | -1.54% | 11,925 |
| Aug 8, 2024 | 4.52 | 4.64 | 4.52 | 4.55 | 4.53 | - | 9,329 |
| Aug 7, 2024 | 4.58 | 4.62 | 4.47 | 4.55 | 4.53 | 0.22% | 18,784 |
| Aug 6, 2024 | 4.49 | 4.60 | 4.41 | 4.54 | 4.52 | 0.22% | 566,584 |
| Aug 5, 2024 | 4.45 | 4.53 | 4.39 | 4.53 | 4.51 | -0.88% | 20,935 |
| Aug 2, 2024 | 4.46 | 4.60 | 4.46 | 4.57 | 4.55 | - | 11,418 |
| Aug 1, 2024 | 4.50 | 4.63 | 4.45 | 4.57 | 4.55 | -1.08% | 23,680 |
| Jul 31, 2024 | 4.50 | 4.63 | 4.50 | 4.62 | 4.60 | 1.99% | 9,180 |
| Jul 30, 2024 | 4.51 | 4.69 | 4.51 | 4.53 | 4.51 | 1.12% | 10,242 |
| Jul 29, 2024 | 4.51 | 4.60 | 4.47 | 4.48 | 4.46 | -2.61% | 15,091 |
| Jul 26, 2024 | 4.49 | 4.60 | 4.45 | 4.60 | 4.58 | 4.55% | 14,106 |
| Jul 25, 2024 | 4.40 | 4.51 | 4.40 | 4.40 | 4.38 | - | 13,696 |
| Jul 24, 2024 | 4.38 | 4.48 | 4.36 | 4.40 | 4.38 | -0.23% | 15,964 |
| Jul 23, 2024 | 4.47 | 4.48 | 4.38 | 4.41 | 4.39 | - | 6,340 |
| Jul 22, 2024 | 4.42 | 4.48 | 4.30 | 4.41 | 4.39 | -0.23% | 21,487 |
| Jul 19, 2024 | 4.43 | 4.48 | 4.34 | 4.42 | 4.40 | -0.45% | 17,452 |
| Jul 18, 2024 | 4.38 | 4.48 | 4.31 | 4.44 | 4.42 | 0.23% | 29,160 |
| Jul 17, 2024 | 4.20 | 4.46 | 4.20 | 4.43 | 4.41 | 5.48% | 39,520 |
| Jul 16, 2024 | 4.12 | 4.39 | 4.12 | 4.20 | 4.18 | 2.94% | 37,840 |
| Jul 15, 2024 | 4.13 | 4.42 | 3.99 | 4.08 | 4.06 | - | 45,464 |
| Jul 12, 2024 | 4.02 | 4.14 | 4.00 | 4.08 | 4.06 | -0.24% | 20,740 |