Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.65
+0.10 (1.90%)
Apr 8, 2026, 9:39 AM EDT - Market open
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.54 | 5.57 | 5.51 | 5.54 | 5.54 | -0.54% | 25,560 |
| Apr 6, 2026 | 5.42 | 5.59 | 5.42 | 5.57 | 5.57 | 1.64% | 37,042 |
| Apr 2, 2026 | 5.49 | 5.51 | 5.27 | 5.48 | 5.48 | 0.18% | 34,963 |
| Apr 1, 2026 | 5.52 | 5.62 | 5.47 | 5.47 | 5.47 | -0.55% | 38,408 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.49 | 5.50 | 5.50 | -2.83% | 25,275 |
| Mar 30, 2026 | 5.52 | 5.69 | 5.49 | 5.66 | 5.66 | 2.54% | 58,883 |
| Mar 27, 2026 | 5.51 | 5.58 | 5.50 | 5.52 | 5.52 | -0.18% | 23,496 |
| Mar 26, 2026 | 5.40 | 5.55 | 5.38 | 5.53 | 5.53 | 1.47% | 29,081 |
| Mar 25, 2026 | 5.42 | 5.51 | 5.39 | 5.45 | 5.45 | 0.55% | 51,793 |
| Mar 24, 2026 | 5.30 | 5.46 | 5.30 | 5.42 | 5.42 | 1.50% | 42,440 |
| Mar 23, 2026 | 5.21 | 5.35 | 5.19 | 5.34 | 5.34 | 3.49% | 57,458 |
| Mar 20, 2026 | 5.08 | 5.22 | 5.00 | 5.16 | 5.16 | 1.57% | 235,411 |
| Mar 19, 2026 | 5.03 | 5.13 | 5.03 | 5.08 | 5.08 | 0.59% | 30,133 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -1.94% | 66,165 |
| Mar 17, 2026 | 5.14 | 5.21 | 5.07 | 5.15 | 5.15 | - | 51,891 |
| Mar 16, 2026 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | -0.77% | 29,250 |
| Mar 13, 2026 | 5.26 | 5.28 | 5.14 | 5.19 | 5.19 | -0.57% | 55,699 |
| Mar 12, 2026 | 5.14 | 5.25 | 5.11 | 5.22 | 5.22 | - | 52,000 |
| Mar 11, 2026 | 5.19 | 5.26 | 5.19 | 5.22 | 5.22 | -0.76% | 47,182 |
| Mar 10, 2026 | 5.31 | 5.39 | 5.25 | 5.26 | 5.26 | -1.87% | 64,095 |
| Mar 9, 2026 | 5.31 | 5.40 | 5.25 | 5.36 | 5.36 | -0.56% | 55,709 |
| Mar 6, 2026 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 0.56% | 44,595 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.30 | 5.36 | 5.36 | -2.19% | 50,814 |
| Mar 4, 2026 | 5.39 | 5.50 | 5.34 | 5.48 | 5.48 | 2.05% | 37,490 |
| Mar 3, 2026 | 5.35 | 5.42 | 5.31 | 5.37 | 5.37 | -0.19% | 52,088 |
| Mar 2, 2026 | 5.31 | 5.48 | 5.31 | 5.38 | 5.38 | 0.56% | 46,248 |
| Feb 27, 2026 | 5.35 | 5.42 | 5.35 | 5.35 | 5.35 | -1.11% | 64,287 |
| Feb 26, 2026 | 5.39 | 5.46 | 5.37 | 5.41 | 5.41 | - | 25,022 |
| Feb 25, 2026 | 5.36 | 5.43 | 5.31 | 5.41 | 5.41 | 1.31% | 36,954 |
| Feb 24, 2026 | 5.32 | 5.35 | 5.26 | 5.34 | 5.34 | 0.38% | 32,943 |
| Feb 23, 2026 | 5.43 | 5.48 | 5.32 | 5.32 | 5.32 | -1.85% | 63,254 |
| Feb 20, 2026 | 5.32 | 5.42 | 5.31 | 5.42 | 5.42 | 1.31% | 41,670 |
| Feb 19, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.38% | 45,933 |
| Feb 18, 2026 | 5.31 | 5.44 | 5.27 | 5.33 | 5.33 | -0.19% | 49,601 |
| Feb 17, 2026 | 5.47 | 5.47 | 5.32 | 5.34 | 5.34 | -1.48% | 35,979 |
| Feb 13, 2026 | 5.37 | 5.50 | 5.36 | 5.42 | 5.42 | 0.93% | 43,428 |
| Feb 12, 2026 | 5.36 | 5.41 | 5.27 | 5.37 | 5.37 | 0.56% | 64,781 |
| Feb 11, 2026 | 5.38 | 5.40 | 5.27 | 5.34 | 5.34 | 0.19% | 129,910 |
| Feb 10, 2026 | 5.36 | 5.39 | 5.26 | 5.33 | 5.33 | 0.19% | 56,698 |
| Feb 9, 2026 | 5.37 | 5.38 | 5.25 | 5.32 | 5.32 | -1.66% | 37,526 |
| Feb 6, 2026 | 5.44 | 5.46 | 5.36 | 5.41 | 5.41 | 0.37% | 48,512 |
| 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 |