Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.41
+0.02 (0.37%)
At close: Feb 6, 2026, 4:00 PM EST
5.41
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.41 | 5.41 | 5.30 | 5.39 | 5.39 | -0.55% | 28,700 |
| Feb 4, 2026 | 5.53 | 5.53 | 5.40 | 5.42 | 5.42 | -1.09% | 34,817 |
| Feb 3, 2026 | 5.38 | 5.49 | 5.25 | 5.48 | 5.48 | 1.48% | 51,479 |
| Feb 2, 2026 | 5.21 | 5.41 | 5.20 | 5.40 | 5.40 | 4.45% | 77,149 |
| Jan 30, 2026 | 5.15 | 5.24 | 5.11 | 5.17 | 5.17 | -0.77% | 157,894 |
| Jan 29, 2026 | 5.23 | 5.31 | 5.10 | 5.21 | 5.21 | 0.39% | 69,196 |
| Jan 28, 2026 | 5.09 | 5.25 | 5.07 | 5.19 | 5.19 | 1.76% | 56,868 |
| Jan 27, 2026 | 5.10 | 5.14 | 5.09 | 5.10 | 5.10 | - | 25,348 |
| Jan 26, 2026 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | -1.16% | 26,691 |
| Jan 23, 2026 | 5.11 | 5.19 | 5.00 | 5.16 | 5.16 | 0.19% | 32,475 |
| Jan 22, 2026 | 5.21 | 5.24 | 5.12 | 5.15 | 5.15 | -0.58% | 14,951 |
| Jan 21, 2026 | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | 2.17% | 28,163 |
| Jan 20, 2026 | 5.15 | 5.20 | 5.00 | 5.07 | 5.07 | -2.50% | 47,426 |
| Jan 16, 2026 | 5.20 | 5.24 | 5.19 | 5.20 | 5.20 | - | 32,566 |
| Jan 15, 2026 | 5.09 | 5.23 | 5.08 | 5.20 | 5.20 | 2.36% | 28,983 |
| Jan 14, 2026 | 5.01 | 5.09 | 5.00 | 5.08 | 5.08 | 1.40% | 38,282 |
| Jan 13, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -1.18% | 37,594 |
| Jan 12, 2026 | 5.03 | 5.10 | 5.00 | 5.07 | 5.07 | 0.80% | 32,997 |
| Jan 9, 2026 | 5.07 | 5.11 | 5.02 | 5.03 | 5.03 | -0.59% | 46,368 |
| Jan 8, 2026 | 5.02 | 5.13 | 5.00 | 5.06 | 5.06 | 0.80% | 29,787 |
| Jan 7, 2026 | 5.11 | 5.11 | 5.00 | 5.02 | 5.02 | -1.38% | 60,619 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.01 | 5.09 | 5.09 | -0.39% | 74,845 |
| Jan 5, 2026 | 5.02 | 5.16 | 4.95 | 5.11 | 5.11 | 1.19% | 41,805 |
| Jan 2, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.03 | 0.60% | 57,114 |
| Dec 31, 2025 | 5.05 | 5.09 | 5.00 | 5.02 | 5.00 | - | 49,646 |
| Dec 30, 2025 | 5.06 | 5.09 | 5.02 | 5.02 | 5.00 | -0.79% | 63,766 |
| Dec 29, 2025 | 5.01 | 5.08 | 4.88 | 5.06 | 5.04 | 0.60% | 103,964 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.01 | 5.03 | 5.01 | -3.08% | 28,493 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.17 | 5.19 | 5.17 | -0.19% | 33,598 |
| Dec 23, 2025 | 5.31 | 5.31 | 5.20 | 5.20 | 5.18 | -1.89% | 38,266 |
| Dec 22, 2025 | 5.30 | 5.36 | 5.30 | 5.30 | 5.28 | - | 57,728 |
| Dec 19, 2025 | 5.39 | 5.46 | 5.30 | 5.30 | 5.28 | -2.21% | 84,140 |
| Dec 18, 2025 | 5.46 | 5.49 | 5.36 | 5.42 | 5.40 | 0.56% | 35,692 |
| Dec 17, 2025 | 5.55 | 5.55 | 5.36 | 5.39 | 5.37 | -3.06% | 33,705 |
| Dec 16, 2025 | 5.53 | 5.62 | 5.53 | 5.56 | 5.54 | 0.54% | 39,150 |
| Dec 15, 2025 | 5.39 | 5.57 | 5.34 | 5.53 | 5.51 | 3.56% | 81,601 |
| Dec 12, 2025 | 5.34 | 5.40 | 5.28 | 5.34 | 5.32 | -0.56% | 74,670 |
| Dec 11, 2025 | 5.26 | 5.41 | 5.23 | 5.37 | 5.35 | 2.29% | 69,380 |
| Dec 10, 2025 | 5.11 | 5.34 | 5.05 | 5.25 | 5.23 | 4.17% | 70,626 |
| Dec 9, 2025 | 5.13 | 5.18 | 5.03 | 5.04 | 5.02 | -1.95% | 33,212 |
| Dec 8, 2025 | 5.09 | 5.38 | 5.01 | 5.14 | 5.12 | 0.59% | 93,360 |
| Dec 5, 2025 | 5.17 | 5.31 | 5.04 | 5.11 | 5.09 | -1.35% | 25,516 |
| Dec 4, 2025 | 5.20 | 5.27 | 5.14 | 5.18 | 5.16 | -0.38% | 32,657 |
| Dec 3, 2025 | 5.25 | 5.30 | 5.18 | 5.20 | 5.18 | -0.95% | 44,127 |
| Dec 2, 2025 | 5.28 | 5.29 | 5.24 | 5.25 | 5.23 | - | 50,546 |
| Dec 1, 2025 | 5.29 | 5.30 | 5.25 | 5.25 | 5.23 | -0.38% | 23,446 |
| Nov 28, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.25 | 0.38% | 20,527 |
| Nov 26, 2025 | 5.17 | 5.28 | 5.17 | 5.25 | 5.23 | -0.19% | 26,392 |
| Nov 25, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.24 | 0.77% | 22,844 |
| Nov 24, 2025 | 5.34 | 5.34 | 5.18 | 5.22 | 5.20 | -1.32% | 17,878 |