Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.17
+0.03 (0.58%)
Feb 24, 2025, 1:35 PM EST - Market open
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 5.65 | 5.67 | 5.64 | 5.64 | 5.64 | 0.18% | 7,556 |
| Jan 16, 2025 | 5.62 | 5.64 | 5.51 | 5.63 | 5.63 | - | 48,594 |
| Jan 15, 2025 | 5.53 | 5.64 | 5.53 | 5.63 | 5.63 | 2.18% | 22,238 |
| Jan 14, 2025 | 5.47 | 5.56 | 5.47 | 5.51 | 5.51 | 0.92% | 38,778 |
| Jan 13, 2025 | 5.40 | 5.54 | 5.40 | 5.46 | 5.46 | -0.36% | 37,614 |
| Jan 10, 2025 | 5.54 | 5.60 | 5.46 | 5.48 | 5.48 | -2.84% | 37,648 |
| Jan 8, 2025 | 5.65 | 5.66 | 5.60 | 5.64 | 5.64 | -0.35% | 37,376 |
| Jan 7, 2025 | 5.75 | 5.75 | 5.66 | 5.66 | 5.66 | -0.70% | 17,119 |
| Jan 6, 2025 | 5.72 | 5.79 | 5.69 | 5.70 | 5.70 | -0.52% | 20,207 |
| Jan 3, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.73 | -0.35% | 42,950 |
| Jan 2, 2025 | 5.74 | 5.80 | 5.70 | 5.75 | 5.75 | 0.17% | 19,614 |
| Dec 31, 2024 | 5.72 | 5.81 | 5.67 | 5.74 | 5.72 | -0.17% | 20,685 |
| Dec 30, 2024 | 5.76 | 5.81 | 5.71 | 5.75 | 5.73 | -0.52% | 39,993 |
| Dec 27, 2024 | 5.77 | 5.82 | 5.73 | 5.78 | 5.76 | -0.17% | 20,799 |
| Dec 26, 2024 | 5.78 | 5.82 | 5.78 | 5.79 | 5.77 | - | 12,712 |
| Dec 24, 2024 | 5.80 | 5.84 | 5.76 | 5.79 | 5.77 | 0.52% | 33,390 |
| Dec 23, 2024 | 5.65 | 5.85 | 5.65 | 5.76 | 5.74 | 1.95% | 167,214 |
| Dec 20, 2024 | 5.57 | 5.68 | 5.51 | 5.65 | 5.63 | 2.36% | 37,086 |
| Dec 19, 2024 | 5.51 | 5.74 | 5.49 | 5.52 | 5.50 | -0.36% | 22,190 |
| Dec 18, 2024 | 5.81 | 5.85 | 5.54 | 5.54 | 5.52 | -4.48% | 37,090 |
| Dec 17, 2024 | 5.83 | 5.89 | 5.60 | 5.80 | 5.78 | -0.85% | 22,042 |
| Dec 16, 2024 | 5.87 | 5.89 | 5.85 | 5.85 | 5.83 | -0.51% | 17,276 |
| Dec 13, 2024 | 5.82 | 5.89 | 5.82 | 5.88 | 5.86 | 0.51% | 21,683 |
| Dec 12, 2024 | 5.72 | 5.85 | 5.72 | 5.85 | 5.83 | 2.09% | 26,535 |
| Dec 11, 2024 | 5.65 | 5.81 | 5.60 | 5.73 | 5.71 | 1.60% | 22,893 |
| Dec 10, 2024 | 5.65 | 5.73 | 5.60 | 5.64 | 5.62 | 0.18% | 24,500 |
| Dec 9, 2024 | 5.70 | 5.73 | 5.56 | 5.63 | 5.61 | -1.40% | 32,054 |
| Dec 6, 2024 | 5.67 | 5.73 | 5.62 | 5.71 | 5.69 | 0.71% | 12,744 |
| Dec 5, 2024 | 5.71 | 5.73 | 5.62 | 5.67 | 5.65 | 0.18% | 24,816 |
| Dec 4, 2024 | 5.65 | 5.72 | 5.58 | 5.66 | 5.64 | -0.53% | 22,401 |
| Dec 3, 2024 | 5.66 | 5.72 | 5.60 | 5.69 | 5.67 | - | 19,630 |
| Dec 2, 2024 | 5.62 | 5.78 | 5.52 | 5.69 | 5.67 | 1.97% | 31,823 |
| Nov 29, 2024 | 5.57 | 5.64 | 5.57 | 5.58 | 5.56 | - | 8,850 |
| Nov 27, 2024 | 5.60 | 5.68 | 5.58 | 5.58 | 5.56 | -0.53% | 17,323 |
| Nov 26, 2024 | 5.50 | 5.61 | 5.50 | 5.61 | 5.59 | 1.45% | 25,484 |
| Nov 25, 2024 | 5.43 | 5.61 | 5.43 | 5.53 | 5.51 | 1.47% | 24,534 |
| Nov 22, 2024 | 5.39 | 5.51 | 5.38 | 5.45 | 5.43 | 0.55% | 14,403 |
| Nov 21, 2024 | 5.15 | 5.42 | 5.08 | 5.42 | 5.40 | 5.24% | 23,789 |
| Nov 20, 2024 | 4.88 | 5.17 | 4.88 | 5.15 | 5.13 | 5.10% | 61,056 |
| Nov 19, 2024 | 4.91 | 4.96 | 4.85 | 4.90 | 4.88 | 0.62% | 243,268 |
| Nov 18, 2024 | 4.93 | 4.94 | 4.84 | 4.87 | 4.85 | -0.81% | 34,085 |
| Nov 15, 2024 | 4.93 | 4.93 | 4.85 | 4.91 | 4.89 | - | 20,004 |
| Nov 14, 2024 | 4.84 | 4.92 | 4.84 | 4.91 | 4.89 | 0.82% | 15,822 |
| Nov 13, 2024 | 4.89 | 4.92 | 4.87 | 4.87 | 4.85 | 0.62% | 21,652 |
| Nov 12, 2024 | 4.86 | 4.94 | 4.83 | 4.84 | 4.82 | 0.21% | 41,040 |
| Nov 11, 2024 | 4.82 | 4.88 | 4.80 | 4.83 | 4.81 | 0.21% | 20,150 |
| Nov 8, 2024 | 4.75 | 4.83 | 4.75 | 4.82 | 4.80 | 0.84% | 11,851 |
| Nov 7, 2024 | 4.80 | 4.85 | 4.77 | 4.78 | 4.76 | -0.21% | 13,328 |
| Nov 6, 2024 | 4.75 | 4.88 | 4.75 | 4.79 | 4.77 | 2.13% | 47,081 |
| Nov 5, 2024 | 4.70 | 4.74 | 4.68 | 4.69 | 4.67 | - | 12,114 |
| Nov 4, 2024 | 4.70 | 4.75 | 4.62 | 4.69 | 4.67 | -1.05% | 19,311 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.61 | 4.74 | 4.72 | - | 14,201 |
| Oct 31, 2024 | 4.71 | 4.80 | 4.70 | 4.74 | 4.72 | -0.21% | 22,662 |
| Oct 30, 2024 | 4.60 | 4.75 | 4.59 | 4.75 | 4.73 | 2.59% | 28,496 |
| Oct 29, 2024 | 4.64 | 4.69 | 4.60 | 4.63 | 4.61 | -1.49% | 24,989 |
| Oct 28, 2024 | 4.73 | 4.73 | 4.45 | 4.70 | 4.68 | -0.21% | 27,809 |
| Oct 25, 2024 | 4.60 | 4.73 | 4.60 | 4.71 | 4.69 | 1.73% | 26,801 |
| Oct 24, 2024 | 4.61 | 4.63 | 4.55 | 4.63 | 4.61 | - | 20,855 |
| Oct 23, 2024 | 4.60 | 4.72 | 4.56 | 4.63 | 4.61 | - | 39,601 |
| Oct 22, 2024 | 4.68 | 4.70 | 4.62 | 4.63 | 4.61 | -0.64% | 7,380 |
| Oct 21, 2024 | 4.74 | 4.79 | 4.61 | 4.66 | 4.64 | -1.89% | 22,158 |
| Oct 18, 2024 | 4.76 | 4.80 | 4.74 | 4.75 | 4.73 | - | 5,308 |
| Oct 17, 2024 | 4.68 | 4.77 | 4.66 | 4.75 | 4.73 | 1.71% | 20,109 |
| Oct 16, 2024 | 4.66 | 4.69 | 4.61 | 4.67 | 4.65 | 0.65% | 30,103 |
| Oct 15, 2024 | 4.64 | 4.80 | 4.63 | 4.64 | 4.62 | 0.65% | 25,674 |
| Oct 14, 2024 | 4.60 | 4.65 | 4.60 | 4.61 | 4.59 | -0.22% | 10,023 |
| Oct 11, 2024 | 4.65 | 4.65 | 4.58 | 4.62 | 4.60 | 0.65% | 7,257 |
| Oct 10, 2024 | 4.59 | 4.63 | 4.55 | 4.59 | 4.57 | -0.43% | 8,014 |
| Oct 9, 2024 | 4.65 | 4.65 | 4.52 | 4.61 | 4.59 | 0.22% | 22,889 |
| Oct 8, 2024 | 4.61 | 4.64 | 4.56 | 4.60 | 4.58 | -0.43% | 6,975 |
| Oct 7, 2024 | 4.61 | 4.69 | 4.60 | 4.62 | 4.60 | -1.28% | 20,830 |
| Oct 4, 2024 | 4.68 | 4.73 | 4.67 | 4.68 | 4.64 | 0.65% | 7,024 |
| Oct 3, 2024 | 4.69 | 4.72 | 4.64 | 4.65 | 4.61 | -1.06% | 13,897 |
| Oct 2, 2024 | 4.68 | 4.74 | 4.62 | 4.70 | 4.66 | -0.21% | 15,213 |
| Oct 1, 2024 | 4.71 | 4.71 | 4.65 | 4.71 | 4.67 | - | 14,476 |
| Sep 30, 2024 | 4.71 | 4.79 | 4.70 | 4.71 | 4.67 | -0.21% | 15,350 |
| Sep 27, 2024 | 4.70 | 4.72 | 4.65 | 4.72 | 4.68 | 0.64% | 22,356 |