Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.25
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.27 | 0.38% | 20,525 |
| Nov 26, 2025 | 5.17 | 5.28 | 5.17 | 5.25 | 5.25 | -0.19% | 26,392 |
| Nov 25, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | 0.77% | 22,844 |
| Nov 24, 2025 | 5.34 | 5.34 | 5.18 | 5.22 | 5.22 | -1.32% | 17,878 |
| Nov 21, 2025 | 5.11 | 5.30 | 5.11 | 5.29 | 5.29 | 3.32% | 49,001 |
| Nov 20, 2025 | 5.21 | 5.21 | 5.11 | 5.12 | 5.12 | -0.58% | 40,776 |
| Nov 19, 2025 | 5.11 | 5.17 | 5.08 | 5.15 | 5.15 | 1.38% | 50,749 |
| Nov 18, 2025 | 5.05 | 5.20 | 5.05 | 5.08 | 5.08 | 0.40% | 83,737 |
| Nov 17, 2025 | 5.28 | 5.35 | 5.06 | 5.06 | 5.06 | -4.71% | 49,153 |
| Nov 14, 2025 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | 0.19% | 29,389 |
| Nov 13, 2025 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | -1.49% | 25,611 |
| Nov 12, 2025 | 5.34 | 5.43 | 5.34 | 5.38 | 5.38 | -0.55% | 29,057 |
| Nov 11, 2025 | 5.50 | 5.54 | 5.39 | 5.41 | 5.41 | -0.73% | 21,070 |
| Nov 10, 2025 | 5.47 | 5.60 | 5.42 | 5.45 | 5.45 | -0.73% | 51,697 |
| Nov 7, 2025 | 5.43 | 5.58 | 5.40 | 5.49 | 5.49 | 1.10% | 33,821 |
| Nov 6, 2025 | 5.47 | 5.50 | 5.27 | 5.43 | 5.43 | -1.99% | 52,937 |
| Nov 5, 2025 | 5.34 | 5.54 | 5.34 | 5.54 | 5.54 | 4.53% | 45,069 |
| Nov 4, 2025 | 5.19 | 5.36 | 5.15 | 5.30 | 5.30 | 1.92% | 51,670 |
| Nov 3, 2025 | 5.15 | 5.28 | 5.11 | 5.20 | 5.20 | 0.39% | 63,618 |
| Oct 31, 2025 | 5.17 | 5.22 | 5.13 | 5.18 | 5.18 | 0.19% | 55,385 |
| Oct 30, 2025 | 5.10 | 5.21 | 5.07 | 5.17 | 5.17 | 0.78% | 39,313 |
| Oct 29, 2025 | 5.07 | 5.31 | 5.07 | 5.13 | 5.13 | 1.18% | 121,598 |
| Oct 28, 2025 | 5.16 | 5.23 | 5.07 | 5.07 | 5.07 | -2.12% | 39,785 |
| Oct 27, 2025 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -1.89% | 26,594 |
| Oct 24, 2025 | 5.27 | 5.36 | 5.18 | 5.28 | 5.28 | 1.54% | 29,541 |
| Oct 23, 2025 | 5.30 | 5.40 | 5.19 | 5.20 | 5.20 | -2.07% | 26,910 |
| Oct 22, 2025 | 5.30 | 5.31 | 5.27 | 5.31 | 5.31 | 1.53% | 35,738 |
| Oct 21, 2025 | 5.14 | 5.24 | 5.14 | 5.23 | 5.23 | 1.36% | 25,689 |
| Oct 20, 2025 | 5.06 | 5.21 | 5.06 | 5.16 | 5.16 | 1.98% | 44,378 |
| Oct 17, 2025 | 5.03 | 5.21 | 5.03 | 5.06 | 5.06 | 0.80% | 62,317 |
| Oct 16, 2025 | 5.29 | 5.29 | 5.01 | 5.02 | 5.02 | -5.82% | 108,601 |
| Oct 15, 2025 | 5.38 | 5.38 | 5.27 | 5.33 | 5.33 | - | 67,338 |
| Oct 14, 2025 | 5.17 | 5.36 | 5.17 | 5.33 | 5.33 | 1.72% | 45,757 |
| Oct 13, 2025 | 5.01 | 5.26 | 5.01 | 5.24 | 5.24 | 3.76% | 60,827 |
| Oct 10, 2025 | 5.09 | 5.28 | 5.03 | 5.05 | 5.05 | -1.56% | 62,930 |
| Oct 9, 2025 | 5.28 | 5.28 | 5.13 | 5.13 | 5.13 | -3.21% | 39,322 |
| Oct 8, 2025 | 5.27 | 5.33 | 5.22 | 5.30 | 5.28 | 0.95% | 60,846 |
| Oct 7, 2025 | 5.25 | 5.41 | 5.16 | 5.25 | 5.23 | -0.57% | 41,163 |
| Oct 6, 2025 | 5.21 | 5.33 | 5.17 | 5.28 | 5.26 | 1.34% | 37,331 |
| Oct 3, 2025 | 5.19 | 5.27 | 5.18 | 5.21 | 5.19 | 0.77% | 24,978 |
| Oct 2, 2025 | 5.31 | 5.31 | 5.11 | 5.17 | 5.15 | -2.82% | 41,012 |
| Oct 1, 2025 | 5.36 | 5.42 | 5.31 | 5.32 | 5.30 | -0.93% | 32,460 |
| Sep 30, 2025 | 5.35 | 5.42 | 5.34 | 5.37 | 5.35 | 0.37% | 52,488 |
| Sep 29, 2025 | 5.40 | 5.44 | 5.31 | 5.35 | 5.33 | -0.93% | 128,456 |
| Sep 26, 2025 | 5.16 | 5.43 | 5.16 | 5.40 | 5.38 | 4.85% | 218,619 |
| Sep 25, 2025 | 5.15 | 5.19 | 5.10 | 5.15 | 5.13 | -0.58% | 52,573 |
| Sep 24, 2025 | 5.16 | 5.22 | 5.15 | 5.18 | 5.16 | 0.78% | 141,881 |
| Sep 23, 2025 | 5.19 | 5.22 | 5.13 | 5.14 | 5.12 | -0.19% | 129,291 |
| Sep 22, 2025 | 5.11 | 5.19 | 5.06 | 5.15 | 5.13 | - | 68,854 |
| Sep 19, 2025 | 5.20 | 5.21 | 5.10 | 5.15 | 5.13 | -1.15% | 189,045 |