Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
6.12
+0.04 (0.66%)
Nov 3, 2026, 12:01 PM EST - Market open
Riverview Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.14 | 6.20 | 6.12 | 6.12 | 6.12 | 0.66% | 58,905 |
| Nov 2, 2026 | 6.06 | 6.21 | 6.06 | 6.08 | 6.08 | 1.16% | 87,389 |
| Oct 30, 2026 | 5.99 | 6.11 | 5.99 | 6.01 | 6.01 | 1.52% | 46,362 |
| Oct 29, 2026 | 6.03 | 6.04 | 5.91 | 5.92 | 5.92 | -1.82% | 48,994 |
| Oct 28, 2026 | 6.08 | 6.10 | 6.00 | 6.03 | 6.03 | -0.50% | 65,070 |
| Oct 27, 2026 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -0.16% | 24,607 |
| Oct 26, 2026 | 6.09 | 6.12 | 6.07 | 6.07 | 6.07 | 0.08% | 39,477 |
| Oct 23, 2026 | 6.04 | 6.10 | 6.04 | 6.07 | 6.07 | 0.41% | 64,588 |
| Oct 22, 2026 | 6.03 | 6.14 | 6.02 | 6.04 | 6.04 | 0.33% | 69,894 |
| Oct 21, 2026 | 6.00 | 6.09 | 6.00 | 6.02 | 6.02 | - | 96,228 |
| Oct 20, 2026 | 6.02 | 6.14 | 6.00 | 6.02 | 6.02 | 0.33% | 135,144 |
| Oct 19, 2026 | 6.00 | 6.13 | 5.99 | 6.00 | 6.00 | 0.17% | 88,831 |
| Oct 16, 2026 | 5.98 | 6.06 | 5.98 | 5.99 | 5.99 | 0.34% | 77,062 |
| Oct 15, 2026 | 6.02 | 6.07 | 5.96 | 5.97 | 5.97 | -0.67% | 86,426 |
| Oct 14, 2026 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | -0.17% | 92,449 |
| Oct 13, 2026 | 6.03 | 6.06 | 6.01 | 6.02 | 6.02 | 0.17% | 34,774 |
| Oct 12, 2026 | 5.97 | 6.08 | 5.97 | 6.01 | 6.01 | 0.67% | 43,046 |
| Oct 9, 2026 | 5.97 | 6.00 | 5.93 | 5.97 | 5.97 | 0.17% | 59,124 |
| Oct 8, 2026 | 5.85 | 6.02 | 5.82 | 5.98 | 5.96 | 2.22% | 136,134 |
| Oct 7, 2026 | 5.85 | 5.94 | 5.76 | 5.85 | 5.83 | -0.17% | 83,349 |
| Oct 6, 2026 | 6.00 | 6.12 | 5.85 | 5.86 | 5.84 | -2.17% | 215,536 |
| Oct 5, 2026 | 6.01 | 6.06 | 5.99 | 5.99 | 5.97 | - | 71,606 |
| Oct 2, 2026 | 6.09 | 6.09 | 5.96 | 5.99 | 5.97 | -0.66% | 61,370 |
| Oct 1, 2026 | 5.98 | 6.08 | 5.93 | 6.03 | 6.01 | 1.34% | 169,525 |
| Sep 30, 2026 | 5.98 | 6.05 | 5.94 | 5.95 | 5.93 | -0.34% | 53,747 |
| Sep 29, 2026 | 5.96 | 5.99 | 5.93 | 5.97 | 5.95 | 0.51% | 86,615 |
| Sep 28, 2026 | 5.95 | 6.00 | 5.93 | 5.94 | 5.92 | -0.17% | 30,372 |
| Sep 25, 2026 | 5.92 | 6.00 | 5.92 | 5.95 | 5.93 | 0.85% | 28,310 |
| Sep 24, 2026 | 5.91 | 5.95 | 5.86 | 5.90 | 5.88 | -0.17% | 71,700 |
| Sep 23, 2026 | 5.97 | 6.00 | 5.91 | 5.91 | 5.89 | -1.34% | 38,269 |
| Sep 22, 2026 | 5.97 | 6.05 | 5.92 | 5.99 | 5.97 | 0.84% | 55,541 |
| Sep 21, 2026 | 5.91 | 6.04 | 5.83 | 5.94 | 5.92 | 0.34% | 35,231 |
| Sep 18, 2026 | 5.78 | 6.02 | 5.67 | 5.92 | 5.90 | 2.42% | 166,499 |
| Sep 17, 2026 | 5.63 | 5.81 | 5.61 | 5.78 | 5.76 | 2.85% | 66,094 |
| Sep 16, 2026 | 5.63 | 5.75 | 5.59 | 5.62 | 5.60 | -0.18% | 91,542 |
| Sep 15, 2026 | 5.56 | 5.75 | 5.56 | 5.63 | 5.61 | 0.90% | 116,265 |
| Sep 14, 2026 | 5.35 | 5.59 | 5.35 | 5.58 | 5.56 | 4.30% | 90,374 |
| Sep 11, 2026 | 5.32 | 5.35 | 5.29 | 5.35 | 5.33 | 0.56% | 35,885 |
| Sep 10, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.30 | 1.14% | 21,250 |
| Sep 9, 2026 | 5.22 | 5.33 | 5.22 | 5.26 | 5.24 | 0.19% | 51,826 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.23 | -1.32% | 61,628 |
| Sep 4, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.30 | 1.33% | 21,199 |
| Sep 3, 2026 | 5.21 | 5.27 | 5.19 | 5.25 | 5.23 | 1.16% | 75,131 |
| Sep 2, 2026 | 5.15 | 5.23 | 5.15 | 5.19 | 5.17 | 0.78% | 23,324 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.13 | -0.96% | 27,545 |
| Aug 31, 2026 | 5.17 | 5.22 | 5.17 | 5.20 | 5.18 | 0.78% | 29,457 |
| Aug 28, 2026 | 5.18 | 5.20 | 5.15 | 5.16 | 5.14 | -0.39% | 10,604 |
| Aug 27, 2026 | 5.18 | 5.26 | 5.16 | 5.18 | 5.16 | 0.29% | 44,179 |
| Aug 26, 2026 | 5.18 | 5.23 | 5.10 | 5.17 | 5.15 | -0.10% | 32,219 |
| Aug 25, 2026 | 5.17 | 5.29 | 5.10 | 5.17 | 5.15 | - | 25,089 |