Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.06
-0.05 (-0.98%)
At close: Aug 29, 2025, 4:00 PM
5.12
+0.06 (1.19%)
After-hours: Aug 29, 2025, 6:19 PM EDT
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.12 | 5.13 | 5.04 | 5.06 | 5.06 | -0.98% | 24,912 |
| Aug 28, 2025 | 5.11 | 5.19 | 5.09 | 5.11 | 5.11 | 0.20% | 33,091 |
| Aug 27, 2025 | 5.01 | 5.12 | 5.01 | 5.10 | 5.10 | 1.59% | 36,308 |
| Aug 26, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | 0.40% | 49,035 |
| Aug 25, 2025 | 5.11 | 5.13 | 5.00 | 5.00 | 5.00 | -2.53% | 37,120 |
| Aug 22, 2025 | 4.93 | 5.17 | 4.92 | 5.13 | 5.13 | 4.48% | 56,683 |
| Aug 21, 2025 | 4.98 | 5.05 | 4.90 | 4.91 | 4.91 | -1.60% | 24,784 |
| Aug 20, 2025 | 4.97 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 25,508 |
| Aug 19, 2025 | 4.95 | 5.00 | 4.91 | 4.96 | 4.96 | 0.40% | 37,443 |
| Aug 18, 2025 | 5.02 | 5.14 | 4.93 | 4.94 | 4.94 | -2.37% | 72,405 |
| Aug 15, 2025 | 5.17 | 5.17 | 4.95 | 5.06 | 5.06 | -1.56% | 136,161 |
| Aug 14, 2025 | 5.16 | 5.16 | 5.05 | 5.14 | 5.14 | -0.58% | 42,999 |
| Aug 13, 2025 | 5.17 | 5.22 | 5.10 | 5.17 | 5.17 | 0.78% | 33,768 |
| Aug 12, 2025 | 4.97 | 5.17 | 4.95 | 5.13 | 5.13 | 3.85% | 62,552 |
| Aug 11, 2025 | 4.96 | 4.98 | 4.87 | 4.94 | 4.94 | 0.41% | 33,412 |
| Aug 8, 2025 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 0.82% | 27,748 |
| Aug 7, 2025 | 4.99 | 4.99 | 4.87 | 4.88 | 4.88 | -1.61% | 60,603 |
| Aug 6, 2025 | 4.91 | 4.98 | 4.86 | 4.96 | 4.96 | 1.22% | 34,780 |
| Aug 5, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | 4.90 | 0.82% | 85,275 |
| Aug 4, 2025 | 4.85 | 4.92 | 4.80 | 4.86 | 4.86 | 0.83% | 44,923 |
| Aug 1, 2025 | 4.91 | 4.91 | 4.74 | 4.82 | 4.82 | -2.23% | 63,856 |
| Jul 31, 2025 | 5.15 | 5.15 | 4.88 | 4.93 | 4.93 | -5.01% | 83,540 |
| Jul 30, 2025 | 5.40 | 5.50 | 5.17 | 5.19 | 5.19 | -3.89% | 70,004 |
| Jul 29, 2025 | 5.41 | 5.56 | 5.36 | 5.40 | 5.40 | - | 49,566 |
| Jul 28, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.37% | 35,769 |
| Jul 25, 2025 | 5.35 | 5.40 | 5.24 | 5.38 | 5.38 | -0.19% | 79,142 |
| Jul 24, 2025 | 5.59 | 5.63 | 5.38 | 5.39 | 5.39 | -2.71% | 70,070 |
| Jul 23, 2025 | 5.54 | 5.62 | 5.50 | 5.54 | 5.54 | 0.18% | 52,266 |
| Jul 22, 2025 | 5.53 | 5.58 | 5.52 | 5.53 | 5.53 | 0.18% | 87,743 |
| Jul 21, 2025 | 5.44 | 5.58 | 5.43 | 5.52 | 5.52 | 1.10% | 106,905 |
| 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 |