Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.51
+0.16 (2.99%)
At close: Jun 6, 2025, 4:00 PM
5.73
+0.22 (3.99%)
After-hours: Jun 6, 2025, 5:52 PM EDT

Riverview Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.375.555.375.515.512.99%107,126
Jun 5, 20255.395.415.315.355.35-0.56%167,643
Jun 4, 20255.405.435.315.385.38-0.37%117,438
Jun 3, 20255.785.995.405.405.40-4.26%292,683
Jun 2, 20255.545.705.405.645.641.44%449,557
May 30, 20255.585.615.485.565.56-0.36%98,119
May 29, 20255.685.955.515.585.58-2.11%69,800
May 28, 20255.826.085.685.705.70-2.23%155,449
May 27, 20255.836.005.705.835.830.69%236,505
May 23, 20255.886.115.765.795.79-1.70%347,165
May 22, 20256.056.155.755.895.89-2.64%1,131,455
May 21, 20256.066.176.036.056.05-0.82%158,197
May 20, 20256.056.206.056.106.100.83%160,162
May 19, 20256.106.156.056.056.05-0.82%132,815
May 16, 20256.146.256.106.106.10-150,485
May 15, 20256.106.316.106.106.10-0.33%182,887
May 14, 20256.076.186.076.126.12-155,255
May 13, 20256.136.206.006.126.120.82%207,459
May 12, 20256.226.286.006.076.07-1.30%925,966
May 9, 20256.276.306.126.156.15-0.81%188,009
May 8, 20256.206.276.176.206.200.81%239,516
May 7, 20256.296.406.146.156.15-2.07%144,151
May 6, 20256.406.436.286.286.28-1.41%99,667
May 5, 20256.416.496.356.376.37-0.16%117,569
May 2, 20256.596.596.296.386.38-0.31%282,845
May 1, 20256.396.546.366.406.401.27%151,434
Apr 30, 20255.956.555.936.326.326.94%275,170
Apr 29, 20255.936.025.895.915.91-285,443
Apr 28, 20255.915.945.895.915.91-0.17%52,871
Apr 25, 20255.985.985.895.925.92-0.67%32,974
Apr 24, 20255.915.985.915.965.960.85%69,594
Apr 23, 20255.865.995.865.915.911.55%53,065
Apr 22, 20255.705.855.705.825.822.46%87,051
Apr 21, 20255.715.755.685.685.68-1.22%53,593
Apr 17, 20255.705.805.705.755.750.52%88,754
Apr 16, 20255.745.785.725.725.720.35%57,579
Apr 15, 20255.745.765.705.705.70-36,245
Apr 14, 20255.685.795.675.705.700.18%62,234
Apr 11, 20255.825.885.685.695.67-1.56%102,723
Apr 10, 20255.975.975.755.785.76-3.51%96,361
Apr 9, 20255.646.035.645.995.974.90%151,115
Apr 8, 20255.845.875.695.715.69-0.70%77,314
Apr 7, 20255.635.835.595.755.730.52%77,221
Apr 4, 20255.795.875.485.725.70-3.05%103,309
Apr 3, 20256.076.125.835.905.88-3.12%69,020
Apr 2, 20255.856.385.856.096.074.10%59,451
Apr 1, 20255.655.945.655.855.833.54%56,161
Mar 31, 20255.505.755.505.655.632.17%45,352
Mar 28, 20255.545.585.505.535.51-0.18%40,983
Mar 27, 20255.485.545.435.545.521.84%24,025