Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.85
+0.20 (3.54%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.65 | 5.94 | 5.65 | 5.88 | - | 4.07% | 45,719 |
| Mar 31, 2025 | 5.50 | 5.75 | 5.50 | 5.65 | 5.65 | 2.17% | 45,352 |
| Mar 28, 2025 | 5.54 | 5.58 | 5.50 | 5.53 | 5.53 | -0.18% | 40,983 |
| Mar 27, 2025 | 5.48 | 5.54 | 5.43 | 5.54 | 5.54 | 1.84% | 24,025 |
| Mar 26, 2025 | 5.52 | 5.54 | 5.44 | 5.44 | 5.44 | -0.73% | 20,103 |
| Mar 25, 2025 | 5.48 | 5.60 | 5.48 | 5.48 | 5.48 | 0.37% | 159,095 |
| Mar 24, 2025 | 5.44 | 5.59 | 5.43 | 5.46 | 5.46 | 1.11% | 35,581 |
| Mar 21, 2025 | 5.40 | 5.55 | 5.37 | 5.40 | 5.40 | 0.19% | 103,228 |
| Mar 20, 2025 | 5.37 | 5.44 | 5.33 | 5.39 | 5.39 | 0.37% | 25,756 |
| Mar 19, 2025 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 1.70% | 36,641 |
| Mar 18, 2025 | 5.25 | 5.38 | 5.25 | 5.28 | 5.28 | 1.34% | 52,725 |
| Mar 17, 2025 | 5.25 | 5.32 | 5.20 | 5.21 | 5.21 | 0.39% | 13,531 |
| Mar 14, 2025 | 5.32 | 5.37 | 5.18 | 5.19 | 5.19 | -2.08% | 87,066 |
| Mar 13, 2025 | 5.34 | 5.39 | 5.21 | 5.30 | 5.30 | -0.56% | 64,717 |
| Mar 12, 2025 | 5.27 | 5.38 | 5.11 | 5.33 | 5.33 | 0.95% | 514,586 |
| Mar 11, 2025 | 5.20 | 5.42 | 5.20 | 5.28 | 5.28 | 2.33% | 50,364 |
| Mar 10, 2025 | 5.20 | 5.52 | 5.16 | 5.16 | 5.16 | -1.53% | 71,156 |
| Mar 7, 2025 | 5.14 | 5.33 | 5.14 | 5.24 | 5.24 | 2.54% | 30,965 |
| Mar 6, 2025 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | -0.39% | 42,659 |
| Mar 5, 2025 | 5.10 | 5.20 | 5.05 | 5.13 | 5.13 | 0.98% | 81,193 |
| Mar 4, 2025 | 5.12 | 5.14 | 5.06 | 5.08 | 5.08 | -0.97% | 69,647 |
| Mar 3, 2025 | 5.15 | 5.23 | 5.10 | 5.13 | 5.13 | -0.77% | 42,005 |
| Feb 28, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.17 | 0.19% | 32,193 |
| Feb 27, 2025 | 5.16 | 5.16 | 5.11 | 5.16 | 5.16 | 0.39% | 13,119 |
| Feb 26, 2025 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | - | 60,906 |
| Feb 25, 2025 | 5.17 | 5.21 | 5.11 | 5.14 | 5.14 | - | 46,807 |
| Feb 24, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | - | 39,523 |
| Feb 21, 2025 | 5.24 | 5.26 | 5.14 | 5.14 | 5.14 | -0.96% | 56,915 |
| Feb 20, 2025 | 5.20 | 5.23 | 5.19 | 5.19 | 5.19 | -0.95% | 26,163 |
| Feb 19, 2025 | 5.25 | 5.36 | 5.22 | 5.24 | 5.24 | -0.76% | 29,226 |
| Feb 18, 2025 | 5.31 | 5.37 | 5.26 | 5.28 | 5.28 | -0.56% | 29,542 |
| Feb 14, 2025 | 5.43 | 5.48 | 5.31 | 5.31 | 5.31 | -1.12% | 29,273 |
| Feb 13, 2025 | 5.37 | 5.40 | 5.30 | 5.37 | 5.37 | 0.37% | 56,642 |
| Feb 12, 2025 | 5.41 | 5.47 | 5.35 | 5.35 | 5.35 | -1.83% | 32,053 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | -0.55% | 73,538 |
| Feb 10, 2025 | 5.56 | 5.56 | 5.46 | 5.48 | 5.48 | -1.08% | 38,087 |
| Feb 7, 2025 | 5.67 | 5.67 | 5.54 | 5.54 | 5.54 | -0.54% | 15,910 |
| Feb 6, 2025 | 5.64 | 5.69 | 5.57 | 5.57 | 5.57 | -0.89% | 18,271 |
| Feb 5, 2025 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | - | 17,752 |
| Feb 4, 2025 | 5.62 | 5.65 | 5.58 | 5.62 | 5.62 | 0.36% | 33,277 |
| Feb 3, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.60 | -0.71% | 140,709 |
| Jan 31, 2025 | 5.69 | 5.72 | 5.61 | 5.64 | 5.64 | -0.18% | 36,745 |
| Jan 30, 2025 | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | 0.18% | 24,533 |
| Jan 29, 2025 | 5.66 | 5.68 | 5.61 | 5.64 | 5.64 | 0.18% | 23,362 |
| Jan 28, 2025 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.18% | 17,312 |
| Jan 27, 2025 | 5.61 | 5.68 | 5.56 | 5.64 | 5.64 | -0.53% | 28,216 |
| Jan 24, 2025 | 5.65 | 5.67 | 5.64 | 5.67 | 5.67 | 0.35% | 13,867 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.58 | 5.65 | 5.65 | 1.25% | 22,027 |
| Jan 22, 2025 | 5.64 | 5.66 | 5.58 | 5.58 | 5.58 | -1.24% | 19,070 |
| Jan 21, 2025 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | 0.18% | 23,423 |