Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
6.02
-0.07 (-1.07%)
Jun 11, 2026, 10:24 AM EDT - Market open
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6.02 | 6.22 | 6.02 | 6.02 | - | -0.99% | 12,419 |
| Jun 10, 2026 | 5.79 | 6.10 | 5.65 | 6.08 | 6.08 | 5.74% | 63,860 |
| Jun 9, 2026 | 5.66 | 5.80 | 5.66 | 5.75 | 5.75 | 1.59% | 45,102 |
| Jun 8, 2026 | 5.66 | 5.75 | 5.60 | 5.66 | 5.66 | - | 34,594 |
| Jun 5, 2026 | 5.60 | 5.76 | 5.60 | 5.66 | 5.66 | 0.89% | 51,987 |
| Jun 4, 2026 | 5.64 | 5.71 | 5.51 | 5.61 | 5.61 | 0.54% | 32,506 |
| Jun 3, 2026 | 5.60 | 5.60 | 5.49 | 5.58 | 5.58 | -0.53% | 51,395 |
| Jun 2, 2026 | 5.49 | 5.68 | 5.49 | 5.61 | 5.61 | 1.63% | 42,117 |
| Jun 1, 2026 | 5.58 | 5.61 | 5.48 | 5.52 | 5.52 | -1.60% | 51,799 |
| May 29, 2026 | 5.62 | 5.67 | 5.59 | 5.61 | 5.61 | -0.53% | 42,732 |
| May 28, 2026 | 5.66 | 5.67 | 5.57 | 5.64 | 5.64 | -1.05% | 42,609 |
| May 27, 2026 | 5.60 | 5.75 | 5.59 | 5.70 | 5.70 | 1.24% | 53,685 |
| May 26, 2026 | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 47,399 |
| May 22, 2026 | 5.51 | 5.63 | 5.51 | 5.59 | 5.59 | 0.72% | 37,762 |
| May 21, 2026 | 5.45 | 5.56 | 5.44 | 5.55 | 5.55 | 1.09% | 30,804 |
| May 20, 2026 | 5.42 | 5.53 | 5.38 | 5.49 | 5.49 | 0.73% | 44,586 |
| May 19, 2026 | 5.44 | 5.56 | 5.44 | 5.45 | 5.45 | -0.18% | 26,401 |
| May 18, 2026 | 5.37 | 5.49 | 5.37 | 5.46 | 5.46 | 0.74% | 22,003 |
| May 15, 2026 | 5.42 | 5.46 | 5.40 | 5.42 | 5.42 | -0.37% | 31,968 |
| May 14, 2026 | 5.44 | 5.57 | 5.41 | 5.44 | 5.44 | 0.37% | 33,252 |
| May 13, 2026 | 5.39 | 5.45 | 5.37 | 5.42 | 5.42 | -0.73% | 23,713 |
| May 12, 2026 | 5.38 | 5.52 | 5.34 | 5.46 | 5.46 | 0.37% | 32,482 |
| May 11, 2026 | 5.55 | 5.55 | 5.37 | 5.44 | 5.44 | -1.27% | 51,983 |
| May 8, 2026 | 5.39 | 5.62 | 5.36 | 5.51 | 5.51 | 1.10% | 40,845 |
| May 7, 2026 | 5.24 | 5.50 | 5.24 | 5.45 | 5.45 | 3.81% | 38,335 |
| May 6, 2026 | 5.20 | 5.31 | 5.20 | 5.25 | 5.25 | 1.16% | 37,724 |
| May 5, 2026 | 5.09 | 5.25 | 5.09 | 5.19 | 5.19 | 0.97% | 37,870 |
| May 4, 2026 | 5.22 | 5.25 | 5.10 | 5.14 | 5.14 | -2.47% | 54,765 |
| May 1, 2026 | 5.20 | 5.33 | 5.12 | 5.27 | 5.27 | 1.74% | 35,225 |
| Apr 30, 2026 | 5.08 | 5.19 | 5.00 | 5.18 | 5.18 | 0.19% | 55,377 |
| Apr 29, 2026 | 5.31 | 5.37 | 5.14 | 5.17 | 5.17 | -3.36% | 63,553 |
| Apr 28, 2026 | 5.50 | 5.61 | 5.35 | 5.35 | 5.35 | -2.73% | 54,881 |
| Apr 27, 2026 | 5.47 | 5.58 | 5.37 | 5.50 | 5.50 | 0.36% | 33,922 |
| Apr 24, 2026 | 5.45 | 5.56 | 5.32 | 5.48 | 5.48 | - | 32,404 |
| Apr 23, 2026 | 5.40 | 5.52 | 5.39 | 5.48 | 5.48 | 1.67% | 26,579 |
| Apr 22, 2026 | 5.38 | 5.45 | 5.35 | 5.39 | 5.39 | -0.37% | 33,738 |
| Apr 21, 2026 | 5.48 | 5.62 | 5.40 | 5.41 | 5.41 | -1.46% | 31,700 |
| Apr 20, 2026 | 5.48 | 5.54 | 5.48 | 5.49 | 5.49 | 0.18% | 21,375 |
| Apr 17, 2026 | 5.55 | 5.61 | 5.45 | 5.48 | 5.48 | -0.36% | 50,095 |
| Apr 16, 2026 | 5.54 | 5.57 | 5.50 | 5.50 | 5.50 | -1.43% | 22,187 |
| Apr 15, 2026 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 0.90% | 13,169 |
| Apr 14, 2026 | 5.49 | 5.70 | 5.48 | 5.53 | 5.53 | -0.36% | 40,799 |
| Apr 13, 2026 | 5.57 | 5.59 | 5.51 | 5.55 | 5.55 | -1.25% | 30,714 |
| Apr 10, 2026 | 5.77 | 5.77 | 5.59 | 5.64 | 5.62 | -2.93% | 33,089 |
| Apr 9, 2026 | 5.63 | 5.84 | 5.62 | 5.81 | 5.79 | 2.47% | 29,064 |
| Apr 8, 2026 | 5.60 | 5.69 | 5.60 | 5.67 | 5.65 | 2.35% | 33,420 |
| Apr 7, 2026 | 5.54 | 5.57 | 5.51 | 5.54 | 5.52 | -0.54% | 25,560 |
| Apr 6, 2026 | 5.42 | 5.59 | 5.42 | 5.57 | 5.55 | 1.64% | 37,042 |
| Apr 2, 2026 | 5.49 | 5.51 | 5.27 | 5.48 | 5.46 | 0.18% | 34,964 |
| Apr 1, 2026 | 5.52 | 5.62 | 5.47 | 5.47 | 5.45 | -0.55% | 38,408 |