Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.27
+0.01 (0.29%)
Jul 22, 2026, 11:56 AM EDT - Market open
Riverview Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.25 | 5.30 | 5.22 | 5.26 | - | 0.25% | 22,741 |
| 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% | 66,347 |
| 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 | - | 68,077 |
| Jul 14, 2026 | 5.34 | 5.37 | 5.31 | 5.33 | 5.33 | - | 54,033 |
| Jul 13, 2026 | 5.34 | 5.44 | 5.31 | 5.33 | 5.33 | 0.95% | 83,733 |
| Jul 10, 2026 | 5.25 | 5.32 | 5.25 | 5.28 | 5.28 | 0.57% | 102,779 |
| Jul 9, 2026 | 5.23 | 5.31 | 5.21 | 5.25 | 5.25 | - | 56,492 |
| Jul 8, 2026 | 5.29 | 5.32 | 5.21 | 5.27 | 5.25 | -1.13% | 87,368 |
| Jul 7, 2026 | 5.36 | 5.43 | 5.30 | 5.33 | 5.31 | -0.56% | 105,285 |
| Jul 6, 2026 | 5.39 | 5.50 | 5.35 | 5.36 | 5.34 | -0.92% | 51,034 |
| Jul 2, 2026 | 5.44 | 5.49 | 5.36 | 5.41 | 5.39 | -0.37% | 79,628 |
| Jul 1, 2026 | 5.47 | 5.56 | 5.42 | 5.43 | 5.41 | - | 63,623 |
| Jun 30, 2026 | 5.34 | 5.53 | 5.29 | 5.43 | 5.41 | 1.88% | 174,444 |
| Jun 29, 2026 | 5.27 | 5.39 | 5.20 | 5.33 | 5.31 | 1.14% | 152,754 |
| Jun 26, 2026 | 5.43 | 5.68 | 5.25 | 5.27 | 5.25 | -3.48% | 2,590,412 |
| Jun 25, 2026 | 5.65 | 5.77 | 5.35 | 5.46 | 5.44 | -3.36% | 190,882 |
| Jun 24, 2026 | 5.75 | 5.89 | 5.59 | 5.65 | 5.63 | -1.22% | 150,131 |
| Jun 23, 2026 | 5.59 | 5.81 | 5.58 | 5.72 | 5.70 | 2.51% | 81,514 |
| Jun 22, 2026 | 5.80 | 5.81 | 5.56 | 5.58 | 5.56 | -3.79% | 81,579 |
| Jun 18, 2026 | 5.77 | 5.83 | 5.65 | 5.80 | 5.78 | 1.22% | 125,221 |
| Jun 17, 2026 | 5.68 | 5.76 | 5.61 | 5.73 | 5.71 | 0.53% | 46,243 |
| Jun 16, 2026 | 5.68 | 5.95 | 5.61 | 5.70 | 5.68 | 0.53% | 58,533 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.64 | 5.67 | 5.65 | -5.18% | 51,974 |
| Jun 12, 2026 | 5.93 | 6.08 | 5.78 | 5.98 | 5.96 | 0.50% | 34,454 |
| Jun 11, 2026 | 6.02 | 6.22 | 5.91 | 5.95 | 5.93 | -2.14% | 54,975 |
| Jun 10, 2026 | 5.79 | 6.10 | 5.65 | 6.08 | 6.06 | 5.74% | 63,860 |
| Jun 9, 2026 | 5.66 | 5.80 | 5.66 | 5.75 | 5.73 | 1.59% | 45,102 |
| Jun 8, 2026 | 5.66 | 5.75 | 5.60 | 5.66 | 5.64 | - | 34,594 |
| Jun 5, 2026 | 5.60 | 5.76 | 5.60 | 5.66 | 5.64 | 0.89% | 51,987 |
| Jun 4, 2026 | 5.64 | 5.71 | 5.51 | 5.61 | 5.59 | 0.54% | 32,511 |
| Jun 3, 2026 | 5.60 | 5.60 | 5.49 | 5.58 | 5.56 | -0.53% | 51,395 |
| Jun 2, 2026 | 5.49 | 5.68 | 5.49 | 5.61 | 5.59 | 1.63% | 42,117 |
| Jun 1, 2026 | 5.58 | 5.61 | 5.48 | 5.52 | 5.50 | -1.60% | 51,799 |
| May 29, 2026 | 5.62 | 5.67 | 5.59 | 5.61 | 5.59 | -0.53% | 42,732 |
| May 28, 2026 | 5.66 | 5.67 | 5.57 | 5.64 | 5.62 | -1.05% | 42,609 |
| May 27, 2026 | 5.60 | 5.75 | 5.59 | 5.70 | 5.68 | 1.24% | 53,685 |
| May 26, 2026 | 5.59 | 5.65 | 5.55 | 5.63 | 5.61 | 0.72% | 47,399 |
| May 22, 2026 | 5.51 | 5.63 | 5.51 | 5.59 | 5.57 | 0.72% | 37,762 |
| May 21, 2026 | 5.45 | 5.56 | 5.44 | 5.55 | 5.53 | 1.09% | 30,804 |
| May 20, 2026 | 5.42 | 5.53 | 5.38 | 5.49 | 5.47 | 0.73% | 44,586 |
| May 19, 2026 | 5.44 | 5.56 | 5.44 | 5.45 | 5.43 | -0.18% | 26,401 |
| May 18, 2026 | 5.37 | 5.49 | 5.37 | 5.46 | 5.44 | 0.74% | 22,003 |
| May 15, 2026 | 5.42 | 5.46 | 5.40 | 5.42 | 5.40 | -0.37% | 31,968 |
| May 14, 2026 | 5.44 | 5.57 | 5.41 | 5.44 | 5.42 | 0.37% | 33,252 |
| May 13, 2026 | 5.39 | 5.45 | 5.37 | 5.42 | 5.40 | -0.73% | 23,713 |
| May 12, 2026 | 5.38 | 5.52 | 5.34 | 5.46 | 5.44 | 0.37% | 32,482 |
| May 11, 2026 | 5.55 | 5.55 | 5.37 | 5.44 | 5.42 | -1.27% | 51,983 |