Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.91
+0.09 (1.55%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.86 | 5.99 | 5.86 | 5.91 | 5.91 | 1.55% | 53,065 |
| Apr 22, 2025 | 5.70 | 5.85 | 5.70 | 5.82 | 5.82 | 2.46% | 87,051 |
| Apr 21, 2025 | 5.71 | 5.75 | 5.68 | 5.68 | 5.68 | -1.22% | 53,593 |
| Apr 17, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.52% | 88,754 |
| Apr 16, 2025 | 5.74 | 5.78 | 5.72 | 5.72 | 5.72 | 0.35% | 57,579 |
| Apr 15, 2025 | 5.74 | 5.76 | 5.70 | 5.70 | 5.70 | - | 36,245 |
| Apr 14, 2025 | 5.68 | 5.79 | 5.67 | 5.70 | 5.70 | 0.18% | 62,234 |
| Apr 11, 2025 | 5.82 | 5.88 | 5.68 | 5.69 | 5.67 | -1.56% | 102,723 |
| Apr 10, 2025 | 5.97 | 5.97 | 5.75 | 5.78 | 5.76 | -3.51% | 96,361 |
| Apr 9, 2025 | 5.64 | 6.03 | 5.64 | 5.99 | 5.97 | 4.90% | 151,115 |
| Apr 8, 2025 | 5.84 | 5.87 | 5.69 | 5.71 | 5.69 | -0.70% | 77,314 |
| Apr 7, 2025 | 5.63 | 5.83 | 5.59 | 5.75 | 5.73 | 0.52% | 77,221 |
| Apr 4, 2025 | 5.79 | 5.87 | 5.48 | 5.72 | 5.70 | -3.05% | 103,309 |
| Apr 3, 2025 | 6.07 | 6.12 | 5.83 | 5.90 | 5.88 | -3.12% | 69,020 |
| Apr 2, 2025 | 5.85 | 6.38 | 5.85 | 6.09 | 6.07 | 4.10% | 59,451 |
| Apr 1, 2025 | 5.65 | 5.94 | 5.65 | 5.85 | 5.83 | 3.54% | 56,161 |
| Mar 31, 2025 | 5.50 | 5.75 | 5.50 | 5.65 | 5.63 | 2.17% | 45,352 |
| Mar 28, 2025 | 5.54 | 5.58 | 5.50 | 5.53 | 5.51 | -0.18% | 40,983 |
| Mar 27, 2025 | 5.48 | 5.54 | 5.43 | 5.54 | 5.52 | 1.84% | 24,025 |
| Mar 26, 2025 | 5.52 | 5.54 | 5.44 | 5.44 | 5.42 | -0.73% | 20,103 |
| Mar 25, 2025 | 5.48 | 5.60 | 5.48 | 5.48 | 5.46 | 0.37% | 159,095 |
| Mar 24, 2025 | 5.44 | 5.59 | 5.43 | 5.46 | 5.44 | 1.11% | 35,581 |
| Mar 21, 2025 | 5.40 | 5.55 | 5.37 | 5.40 | 5.38 | 0.19% | 103,228 |
| Mar 20, 2025 | 5.37 | 5.44 | 5.33 | 5.39 | 5.37 | 0.37% | 25,756 |
| Mar 19, 2025 | 5.36 | 5.40 | 5.31 | 5.37 | 5.35 | 1.70% | 36,641 |
| Mar 18, 2025 | 5.25 | 5.38 | 5.25 | 5.28 | 5.26 | 1.34% | 52,725 |
| Mar 17, 2025 | 5.25 | 5.32 | 5.20 | 5.21 | 5.19 | 0.39% | 13,531 |
| Mar 14, 2025 | 5.32 | 5.37 | 5.18 | 5.19 | 5.17 | -2.08% | 87,066 |
| Mar 13, 2025 | 5.34 | 5.39 | 5.21 | 5.30 | 5.28 | -0.56% | 64,717 |
| Mar 12, 2025 | 5.27 | 5.38 | 5.11 | 5.33 | 5.31 | 0.95% | 514,586 |
| Mar 11, 2025 | 5.20 | 5.42 | 5.20 | 5.28 | 5.26 | 2.33% | 50,364 |
| Mar 10, 2025 | 5.20 | 5.52 | 5.16 | 5.16 | 5.14 | -1.53% | 71,156 |
| Mar 7, 2025 | 5.14 | 5.33 | 5.14 | 5.24 | 5.22 | 2.54% | 30,965 |
| Mar 6, 2025 | 5.11 | 5.16 | 5.09 | 5.11 | 5.09 | -0.39% | 42,659 |
| Mar 5, 2025 | 5.10 | 5.20 | 5.05 | 5.13 | 5.11 | 0.98% | 81,193 |
| Mar 4, 2025 | 5.12 | 5.14 | 5.06 | 5.08 | 5.06 | -0.97% | 69,647 |
| Mar 3, 2025 | 5.15 | 5.23 | 5.10 | 5.13 | 5.11 | -0.77% | 42,005 |
| Feb 28, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.15 | 0.19% | 32,193 |
| Feb 27, 2025 | 5.16 | 5.16 | 5.11 | 5.16 | 5.14 | 0.39% | 13,119 |
| Feb 26, 2025 | 5.14 | 5.17 | 5.12 | 5.14 | 5.12 | - | 60,906 |
| Feb 25, 2025 | 5.17 | 5.21 | 5.11 | 5.14 | 5.12 | - | 46,807 |
| Feb 24, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.12 | - | 39,523 |
| Feb 21, 2025 | 5.24 | 5.26 | 5.14 | 5.14 | 5.12 | -0.96% | 56,915 |
| Feb 20, 2025 | 5.20 | 5.23 | 5.19 | 5.19 | 5.17 | -0.95% | 26,163 |
| Feb 19, 2025 | 5.25 | 5.36 | 5.22 | 5.24 | 5.22 | -0.76% | 29,226 |
| Feb 18, 2025 | 5.31 | 5.37 | 5.26 | 5.28 | 5.26 | -0.56% | 29,542 |
| Feb 14, 2025 | 5.43 | 5.48 | 5.31 | 5.31 | 5.29 | -1.12% | 29,273 |
| Feb 13, 2025 | 5.37 | 5.40 | 5.30 | 5.37 | 5.35 | 0.37% | 56,642 |
| Feb 12, 2025 | 5.41 | 5.47 | 5.35 | 5.35 | 5.33 | -1.83% | 32,053 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.43 | 5.45 | 5.43 | -0.55% | 73,538 |