Riverview Bancorp Inc - Common Stock (RVSB)
5.9500
+0.0500 (0.85%)
NASDAQ · Last Trade: Sep 25th, 8:22 PM EDT
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/25/2026 | 5.92 | 6.00 | 5.92 | 5.95 | 28,310 | 5.95 |
| 9/24/2026 | 5.91 | 5.95 | 5.86 | 5.90 | 71,701 | 5.90 |
| 9/23/2026 | 5.97 | 6.00 | 5.91 | 5.91 | 38,270 | 5.91 |
| 9/22/2026 | 5.97 | 6.05 | 5.92 | 5.99 | 55,540 | 5.99 |
| 9/21/2026 | 5.91 | 6.04 | 5.83 | 5.94 | 35,231 | 5.94 |
| 9/18/2026 | 5.78 | 6.02 | 5.67 | 5.92 | 166,499 | 5.92 |
| 9/17/2026 | 5.63 | 5.81 | 5.61 | 5.78 | 66,095 | 5.78 |
| 9/16/2026 | 5.63 | 5.75 | 5.59 | 5.62 | 91,543 | 5.62 |
| 9/15/2026 | 5.56 | 5.75 | 5.56 | 5.63 | 116,266 | 5.63 |
| 9/14/2026 | 5.35 | 5.59 | 5.34 | 5.58 | 90,374 | 5.58 |
| 9/11/2026 | 5.32 | 5.35 | 5.29 | 5.35 | 35,886 | 5.35 |
| 9/10/2026 | 5.25 | 5.32 | 5.25 | 5.32 | 21,251 | 5.32 |
| 9/09/2026 | 5.22 | 5.33 | 5.22 | 5.26 | 51,826 | 5.26 |
| 9/08/2026 | 5.32 | 5.32 | 5.25 | 5.25 | 61,627 | 5.25 |
| 9/04/2026 | 5.25 | 5.32 | 5.25 | 5.32 | 21,199 | 5.32 |
| 9/03/2026 | 5.21 | 5.27 | 5.19 | 5.25 | 75,132 | 5.25 |
| 9/02/2026 | 5.15 | 5.23 | 5.15 | 5.19 | 23,324 | 5.19 |
| 9/01/2026 | 5.20 | 5.20 | 5.13 | 5.15 | 27,545 | 5.15 |
| 8/31/2026 | 5.17 | 5.22 | 5.17 | 5.20 | 29,458 | 5.20 |
| 8/28/2026 | 5.18 | 5.20 | 5.15 | 5.16 | 10,604 | 5.16 |
| 8/27/2026 | 5.18 | 5.26 | 5.16 | 5.18 | 44,178 | 5.18 |
| 8/26/2026 | 5.18 | 5.23 | 5.10 | 5.17 | 32,220 | 5.17 |
| 8/25/2026 | 5.17 | 5.29 | 5.10 | 5.17 | 25,090 | 5.17 |
| 8/24/2026 | 5.16 | 5.22 | 5.09 | 5.17 | 90,699 | 5.17 |
| 8/21/2026 | 5.12 | 5.19 | 5.10 | 5.14 | 181,923 | 5.14 |
| 8/20/2026 | 5.05 | 5.15 | 5.03 | 5.12 | 46,209 | 5.12 |
| 8/19/2026 | 5.13 | 5.13 | 5.02 | 5.09 | 72,692 | 5.09 |
| 8/18/2026 | 5.12 | 5.18 | 5.04 | 5.14 | 93,968 | 5.14 |
| 8/17/2026 | 5.22 | 5.25 | 5.14 | 5.14 | 93,750 | 5.14 |
| 8/14/2026 | 5.29 | 5.35 | 5.24 | 5.25 | 53,836 | 5.25 |
| 8/13/2026 | 5.29 | 5.33 | 5.24 | 5.31 | 90,377 | 5.31 |
| 8/12/2026 | 5.31 | 5.35 | 5.25 | 5.25 | 33,317 | 5.25 |
| 8/11/2026 | 5.33 | 5.33 | 5.26 | 5.30 | 38,537 | 5.30 |
| 8/10/2026 | 5.35 | 5.35 | 5.22 | 5.30 | 45,579 | 5.30 |
| 8/07/2026 | 5.42 | 5.42 | 5.33 | 5.36 | 24,009 | 5.36 |
| 8/06/2026 | 5.40 | 5.44 | 5.40 | 5.44 | 30,858 | 5.44 |
| 8/05/2026 | 5.42 | 5.43 | 5.36 | 5.40 | 38,498 | 5.40 |
| 8/04/2026 | 5.37 | 5.55 | 5.37 | 5.47 | 54,236 | 5.47 |
| 8/03/2026 | 5.32 | 5.48 | 5.32 | 5.38 | 43,858 | 5.38 |
| 7/31/2026 | 5.26 | 5.30 | 5.20 | 5.30 | 62,736 | 5.30 |
| 7/30/2026 | 5.29 | 5.30 | 5.24 | 5.29 | 62,635 | 5.29 |
| 7/29/2026 | 5.36 | 5.39 | 5.25 | 5.29 | 57,999 | 5.29 |
| 7/28/2026 | 5.32 | 5.46 | 5.29 | 5.37 | 61,337 | 5.37 |
| 7/27/2026 | 5.30 | 5.57 | 5.30 | 5.32 | 50,276 | 5.32 |
| 7/24/2026 | 5.28 | 5.36 | 5.26 | 5.28 | 43,820 | 5.28 |
| 7/23/2026 | 5.26 | 5.30 | 5.22 | 5.28 | 71,418 | 5.28 |
| 7/22/2026 | 5.25 | 5.30 | 5.22 | 5.29 | 81,298 | 5.29 |
| 7/21/2026 | 5.24 | 5.30 | 5.24 | 5.25 | 53,931 | 5.25 |
| 7/20/2026 | 5.26 | 5.30 | 5.24 | 5.25 | 66,349 | 5.25 |
| 7/17/2026 | 5.30 | 5.33 | 5.24 | 5.28 | 70,333 | 5.28 |
| 7/16/2026 | 5.30 | 5.40 | 5.30 | 5.32 | 52,724 | 5.32 |
| 7/15/2026 | 5.33 | 5.38 | 5.33 | 5.33 | 68,086 | 5.33 |
| 7/14/2026 | 5.34 | 5.37 | 5.31 | 5.33 | 54,034 | 5.33 |
| 7/13/2026 | 5.34 | 5.44 | 5.31 | 5.33 | 83,983 | 5.33 |
| 7/10/2026 | 5.25 | 5.32 | 5.25 | 5.28 | 102,781 | 5.28 |
| 7/09/2026 | 5.23 | 5.31 | 5.21 | 5.25 | 56,509 | 5.25 |
| 7/08/2026 | 5.29 | 5.32 | 5.21 | 5.27 | 87,371 | 5.25 |
| 7/07/2026 | 5.36 | 5.43 | 5.30 | 5.33 | 105,286 | 5.31 |
| 7/06/2026 | 5.39 | 5.50 | 5.35 | 5.36 | 51,035 | 5.34 |
| 7/02/2026 | 5.44 | 5.49 | 5.36 | 5.41 | 79,628 | 5.39 |
| 7/01/2026 | 5.47 | 5.56 | 5.42 | 5.43 | 63,623 | 5.41 |
| 6/30/2026 | 5.34 | 5.53 | 5.29 | 5.43 | 174,444 | 5.41 |
| 6/29/2026 | 5.27 | 5.39 | 5.20 | 5.33 | 152,755 | 5.31 |
| 6/26/2026 | 5.43 | 5.67 | 5.25 | 5.27 | 2,590,413 | 5.25 |