Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.91
-0.08 (-1.34%)
At close: Sep 23, 2026, 4:00 PM EDT
5.92
+0.01 (0.17%)
After-hours: Sep 23, 2026, 4:10 PM EDT
Riverview Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.97 | 6.00 | 5.91 | 5.91 | 5.91 | -1.34% | 38,269 |
| Sep 22, 2026 | 5.97 | 6.05 | 5.92 | 5.99 | 5.99 | 0.84% | 55,537 |
| Sep 21, 2026 | 5.91 | 6.04 | 5.83 | 5.94 | 5.94 | 0.34% | 35,230 |
| Sep 18, 2026 | 5.78 | 6.02 | 5.67 | 5.92 | 5.92 | 2.42% | 166,499 |
| Sep 17, 2026 | 5.63 | 5.81 | 5.61 | 5.78 | 5.78 | 2.85% | 66,094 |
| Sep 16, 2026 | 5.63 | 5.75 | 5.59 | 5.62 | 5.62 | -0.18% | 91,542 |
| Sep 15, 2026 | 5.56 | 5.75 | 5.56 | 5.63 | 5.63 | 0.90% | 116,265 |
| Sep 14, 2026 | 5.35 | 5.59 | 5.35 | 5.58 | 5.58 | 4.30% | 90,374 |
| Sep 11, 2026 | 5.32 | 5.35 | 5.29 | 5.35 | 5.35 | 0.56% | 35,885 |
| Sep 10, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 1.14% | 21,250 |
| Sep 9, 2026 | 5.22 | 5.33 | 5.22 | 5.26 | 5.26 | 0.19% | 51,826 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -1.32% | 61,628 |
| Sep 4, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 1.33% | 21,199 |
| Sep 3, 2026 | 5.21 | 5.27 | 5.19 | 5.25 | 5.25 | 1.16% | 75,131 |
| Sep 2, 2026 | 5.15 | 5.23 | 5.15 | 5.19 | 5.19 | 0.78% | 23,324 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.15 | -0.96% | 27,545 |
| Aug 31, 2026 | 5.17 | 5.22 | 5.17 | 5.20 | 5.20 | 0.78% | 29,457 |
| Aug 28, 2026 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | -0.39% | 10,604 |
| Aug 27, 2026 | 5.18 | 5.26 | 5.16 | 5.18 | 5.18 | 0.29% | 44,179 |
| Aug 26, 2026 | 5.18 | 5.23 | 5.10 | 5.17 | 5.17 | -0.10% | 32,219 |
| Aug 25, 2026 | 5.17 | 5.29 | 5.10 | 5.17 | 5.17 | - | 25,089 |
| Aug 24, 2026 | 5.16 | 5.22 | 5.09 | 5.17 | 5.17 | 0.58% | 90,700 |
| Aug 21, 2026 | 5.12 | 5.19 | 5.10 | 5.14 | 5.14 | 0.39% | 181,923 |
| Aug 20, 2026 | 5.05 | 5.15 | 5.03 | 5.12 | 5.12 | 0.59% | 46,208 |
| Aug 19, 2026 | 5.13 | 5.13 | 5.02 | 5.09 | 5.09 | -0.97% | 72,692 |
| Aug 18, 2026 | 5.12 | 5.18 | 5.05 | 5.14 | 5.14 | - | 93,967 |
| Aug 17, 2026 | 5.22 | 5.25 | 5.14 | 5.14 | 5.14 | -2.10% | 93,751 |
| Aug 14, 2026 | 5.29 | 5.35 | 5.24 | 5.25 | 5.25 | -1.13% | 53,835 |
| Aug 13, 2026 | 5.29 | 5.33 | 5.24 | 5.31 | 5.31 | 1.14% | 90,378 |
| Aug 12, 2026 | 5.31 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 33,316 |
| Aug 11, 2026 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | - | 38,536 |
| Aug 10, 2026 | 5.35 | 5.35 | 5.22 | 5.30 | 5.30 | -1.12% | 45,580 |
| Aug 7, 2026 | 5.42 | 5.42 | 5.33 | 5.36 | 5.36 | -1.47% | 24,009 |
| Aug 6, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 0.74% | 30,858 |
| Aug 5, 2026 | 5.42 | 5.43 | 5.36 | 5.40 | 5.40 | -1.28% | 38,497 |
| Aug 4, 2026 | 5.37 | 5.55 | 5.37 | 5.47 | 5.47 | 1.58% | 54,236 |
| Aug 3, 2026 | 5.32 | 5.48 | 5.32 | 5.39 | 5.39 | 1.60% | 43,858 |
| Jul 31, 2026 | 5.26 | 5.31 | 5.20 | 5.30 | 5.30 | 0.19% | 62,736 |
| Jul 30, 2026 | 5.29 | 5.31 | 5.24 | 5.29 | 5.29 | - | 62,635 |
| Jul 29, 2026 | 5.36 | 5.39 | 5.25 | 5.29 | 5.29 | -1.49% | 57,998 |
| Jul 28, 2026 | 5.32 | 5.46 | 5.29 | 5.37 | 5.37 | 0.94% | 61,337 |
| Jul 27, 2026 | 5.30 | 5.57 | 5.30 | 5.32 | 5.32 | 0.76% | 50,276 |
| Jul 24, 2026 | 5.28 | 5.36 | 5.27 | 5.28 | 5.28 | - | 43,820 |
| Jul 23, 2026 | 5.26 | 5.30 | 5.22 | 5.28 | 5.28 | -0.19% | 71,418 |
| Jul 22, 2026 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.76% | 81,298 |
| Jul 21, 2026 | 5.24 | 5.30 | 5.24 | 5.25 | 5.25 | - | 53,931 |
| Jul 20, 2026 | 5.26 | 5.30 | 5.24 | 5.25 | 5.25 | -0.57% | 66,349 |
| Jul 17, 2026 | 5.30 | 5.33 | 5.24 | 5.28 | 5.28 | -0.75% | 70,332 |
| Jul 16, 2026 | 5.30 | 5.40 | 5.30 | 5.32 | 5.32 | -0.19% | 52,724 |
| Jul 15, 2026 | 5.33 | 5.38 | 5.33 | 5.33 | 5.33 | - | 68,085 |