Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.46
0.00 (0.09%)
At close: Jul 18, 2025, 4:00 PM
5.46
0.00 (0.09%)
After-hours: Jul 18, 2025, 4:00 PM EDT
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.50 | 5.50 | 5.37 | 5.46 | 5.46 | 0.18% | 59,038 |
| Jul 17, 2025 | 5.46 | 5.53 | 5.40 | 5.45 | 5.45 | -0.37% | 123,948 |
| Jul 16, 2025 | 5.45 | 5.52 | 5.33 | 5.47 | 5.47 | 0.18% | 160,287 |
| Jul 15, 2025 | 5.70 | 5.74 | 5.44 | 5.46 | 5.46 | -4.21% | 115,659 |
| Jul 14, 2025 | 5.69 | 5.74 | 5.68 | 5.70 | 5.70 | 0.53% | 195,469 |
| Jul 11, 2025 | 5.71 | 5.71 | 5.65 | 5.67 | 5.67 | -0.53% | 99,549 |
| Jul 10, 2025 | 5.68 | 5.75 | 5.68 | 5.70 | 5.70 | - | 168,553 |
| Jul 9, 2025 | 5.71 | 5.73 | 5.66 | 5.70 | 5.68 | - | 195,110 |
| Jul 8, 2025 | 5.68 | 5.76 | 5.65 | 5.70 | 5.68 | - | 170,215 |
| Jul 7, 2025 | 5.76 | 5.80 | 5.67 | 5.70 | 5.68 | -0.87% | 139,569 |
| Jul 3, 2025 | 5.73 | 5.80 | 5.72 | 5.75 | 5.73 | 1.23% | 86,649 |
| Jul 2, 2025 | 5.68 | 5.85 | 5.68 | 5.68 | 5.66 | - | 201,117 |
| Jul 1, 2025 | 5.50 | 5.75 | 5.50 | 5.68 | 5.66 | 3.27% | 144,013 |
| Jun 30, 2025 | 5.55 | 5.57 | 5.47 | 5.50 | 5.48 | - | 163,447 |
| Jun 27, 2025 | 5.51 | 5.65 | 5.48 | 5.50 | 5.48 | - | 2,621,023 |
| Jun 26, 2025 | 5.57 | 5.61 | 5.50 | 5.50 | 5.48 | -0.18% | 134,900 |
| Jun 25, 2025 | 5.51 | 5.65 | 5.46 | 5.51 | 5.49 | 0.36% | 79,970 |
| Jun 24, 2025 | 5.50 | 5.58 | 5.47 | 5.49 | 5.47 | -0.18% | 94,181 |
| Jun 23, 2025 | 5.35 | 5.50 | 5.34 | 5.50 | 5.48 | 3.19% | 98,525 |
| Jun 20, 2025 | 5.38 | 5.55 | 5.33 | 5.33 | 5.31 | -0.37% | 121,708 |
| Jun 18, 2025 | 5.33 | 5.40 | 5.32 | 5.35 | 5.33 | 0.38% | 131,876 |
| Jun 17, 2025 | 5.37 | 5.46 | 5.31 | 5.33 | 5.31 | -1.48% | 121,669 |
| Jun 16, 2025 | 5.46 | 5.58 | 5.41 | 5.41 | 5.39 | 0.37% | 116,481 |
| Jun 13, 2025 | 5.35 | 5.70 | 5.32 | 5.39 | 5.37 | -0.19% | 91,882 |
| Jun 12, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.38 | -0.37% | 66,090 |
| Jun 11, 2025 | 5.52 | 5.67 | 5.42 | 5.42 | 5.40 | -1.63% | 120,150 |
| Jun 10, 2025 | 5.38 | 5.51 | 5.33 | 5.51 | 5.49 | 2.80% | 75,661 |
| Jun 9, 2025 | 5.53 | 5.69 | 5.34 | 5.36 | 5.34 | -2.72% | 60,974 |
| Jun 6, 2025 | 5.37 | 5.55 | 5.37 | 5.51 | 5.49 | 2.99% | 107,146 |
| Jun 5, 2025 | 5.39 | 5.41 | 5.31 | 5.35 | 5.33 | -0.56% | 167,643 |
| Jun 4, 2025 | 5.40 | 5.43 | 5.31 | 5.38 | 5.36 | -0.37% | 117,438 |
| Jun 3, 2025 | 5.78 | 5.99 | 5.40 | 5.40 | 5.38 | -4.26% | 292,683 |
| Jun 2, 2025 | 5.54 | 5.70 | 5.40 | 5.64 | 5.62 | 1.44% | 449,557 |
| May 30, 2025 | 5.58 | 5.61 | 5.48 | 5.56 | 5.54 | -0.36% | 98,119 |
| May 29, 2025 | 5.68 | 5.95 | 5.51 | 5.58 | 5.56 | -2.11% | 69,800 |
| May 28, 2025 | 5.82 | 6.08 | 5.68 | 5.70 | 5.68 | -2.23% | 155,449 |
| May 27, 2025 | 5.83 | 6.00 | 5.70 | 5.83 | 5.81 | 0.69% | 236,505 |
| May 23, 2025 | 5.88 | 6.11 | 5.76 | 5.79 | 5.77 | -1.70% | 347,165 |
| May 22, 2025 | 6.05 | 6.15 | 5.75 | 5.89 | 5.87 | -2.64% | 1,131,455 |
| May 21, 2025 | 6.06 | 6.17 | 6.03 | 6.05 | 6.03 | -0.82% | 158,197 |
| May 20, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.08 | 0.83% | 160,162 |
| May 19, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.03 | -0.82% | 132,815 |
| May 16, 2025 | 6.14 | 6.25 | 6.10 | 6.10 | 6.08 | - | 150,485 |
| May 15, 2025 | 6.10 | 6.31 | 6.10 | 6.10 | 6.08 | -0.33% | 182,887 |
| May 14, 2025 | 6.07 | 6.18 | 6.07 | 6.12 | 6.10 | - | 155,255 |
| May 13, 2025 | 6.13 | 6.20 | 6.00 | 6.12 | 6.10 | 0.82% | 207,459 |
| May 12, 2025 | 6.22 | 6.28 | 6.00 | 6.07 | 6.05 | -1.30% | 925,966 |
| May 9, 2025 | 6.27 | 6.30 | 6.12 | 6.15 | 6.13 | -0.81% | 188,009 |
| May 8, 2025 | 6.20 | 6.27 | 6.17 | 6.20 | 6.18 | 0.81% | 239,516 |
| May 7, 2025 | 6.29 | 6.40 | 6.14 | 6.15 | 6.13 | -2.07% | 144,151 |