Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.40
+0.25 (4.85%)
At close: Sep 26, 2025, 4:00 PM EDT
5.48
+0.08 (1.48%)
After-hours: Sep 26, 2025, 6:54 PM EDT
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.16 | 5.43 | 5.16 | 5.40 | 5.40 | 4.85% | 217,319 |
| Sep 25, 2025 | 5.15 | 5.19 | 5.10 | 5.15 | 5.15 | -0.58% | 52,573 |
| Sep 24, 2025 | 5.16 | 5.22 | 5.15 | 5.18 | 5.18 | 0.78% | 141,881 |
| Sep 23, 2025 | 5.19 | 5.22 | 5.13 | 5.14 | 5.14 | -0.19% | 129,291 |
| Sep 22, 2025 | 5.11 | 5.19 | 5.06 | 5.15 | 5.15 | - | 68,854 |
| Sep 19, 2025 | 5.20 | 5.21 | 5.10 | 5.15 | 5.15 | -1.15% | 189,045 |
| Sep 18, 2025 | 5.10 | 5.22 | 5.10 | 5.21 | 5.21 | 2.16% | 98,573 |
| Sep 17, 2025 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | 3.03% | 91,264 |
| Sep 16, 2025 | 4.88 | 5.11 | 4.81 | 4.95 | 4.95 | 1.43% | 88,011 |
| Sep 15, 2025 | 4.87 | 5.00 | 4.86 | 4.88 | 4.88 | 0.62% | 39,260 |
| Sep 12, 2025 | 4.98 | 4.99 | 4.83 | 4.85 | 4.85 | -2.41% | 24,558 |
| Sep 11, 2025 | 4.84 | 5.02 | 4.84 | 4.97 | 4.97 | 2.69% | 28,310 |
| Sep 10, 2025 | 5.01 | 5.02 | 4.84 | 4.84 | 4.84 | -3.01% | 58,528 |
| Sep 9, 2025 | 5.02 | 5.06 | 4.98 | 4.99 | 4.99 | -1.19% | 31,216 |
| Sep 8, 2025 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | 0.20% | 48,663 |
| Sep 5, 2025 | 5.03 | 5.12 | 5.00 | 5.04 | 5.04 | 0.80% | 44,637 |
| Sep 4, 2025 | 4.86 | 5.00 | 4.84 | 5.00 | 5.00 | 3.52% | 52,892 |
| Sep 3, 2025 | 4.90 | 4.97 | 4.74 | 4.83 | 4.83 | -2.03% | 71,016 |
| Sep 2, 2025 | 5.06 | 5.06 | 4.91 | 4.93 | 4.93 | -2.57% | 24,290 |
| Aug 29, 2025 | 5.12 | 5.13 | 5.04 | 5.06 | 5.06 | -0.98% | 24,917 |
| Aug 28, 2025 | 5.11 | 5.19 | 5.09 | 5.11 | 5.11 | 0.20% | 33,091 |
| Aug 27, 2025 | 5.01 | 5.12 | 5.01 | 5.10 | 5.10 | 1.59% | 36,308 |
| Aug 26, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | 0.40% | 49,035 |
| Aug 25, 2025 | 5.11 | 5.13 | 5.00 | 5.00 | 5.00 | -2.53% | 37,120 |
| Aug 22, 2025 | 4.93 | 5.17 | 4.92 | 5.13 | 5.13 | 4.48% | 56,683 |
| Aug 21, 2025 | 4.98 | 5.05 | 4.90 | 4.91 | 4.91 | -1.60% | 24,784 |
| Aug 20, 2025 | 4.97 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 25,508 |
| Aug 19, 2025 | 4.95 | 5.00 | 4.91 | 4.96 | 4.96 | 0.40% | 37,443 |
| Aug 18, 2025 | 5.02 | 5.14 | 4.93 | 4.94 | 4.94 | -2.37% | 72,405 |
| Aug 15, 2025 | 5.17 | 5.17 | 4.95 | 5.06 | 5.06 | -1.56% | 136,161 |
| Aug 14, 2025 | 5.16 | 5.16 | 5.05 | 5.14 | 5.14 | -0.58% | 42,999 |
| Aug 13, 2025 | 5.17 | 5.22 | 5.10 | 5.17 | 5.17 | 0.78% | 33,768 |
| Aug 12, 2025 | 4.97 | 5.17 | 4.95 | 5.13 | 5.13 | 3.85% | 62,552 |
| Aug 11, 2025 | 4.96 | 4.98 | 4.87 | 4.94 | 4.94 | 0.41% | 33,412 |
| Aug 8, 2025 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 0.82% | 27,748 |
| Aug 7, 2025 | 4.99 | 4.99 | 4.87 | 4.88 | 4.88 | -1.61% | 60,603 |
| Aug 6, 2025 | 4.91 | 4.98 | 4.86 | 4.96 | 4.96 | 1.22% | 34,780 |
| Aug 5, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | 4.90 | 0.82% | 85,275 |
| Aug 4, 2025 | 4.85 | 4.92 | 4.80 | 4.86 | 4.86 | 0.83% | 44,923 |
| Aug 1, 2025 | 4.91 | 4.91 | 4.74 | 4.82 | 4.82 | -2.23% | 63,856 |
| Jul 31, 2025 | 5.15 | 5.15 | 4.88 | 4.93 | 4.93 | -5.01% | 83,540 |
| Jul 30, 2025 | 5.40 | 5.50 | 5.17 | 5.19 | 5.19 | -3.89% | 70,004 |
| Jul 29, 2025 | 5.41 | 5.56 | 5.36 | 5.40 | 5.40 | - | 49,566 |
| Jul 28, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.37% | 35,769 |
| Jul 25, 2025 | 5.35 | 5.40 | 5.24 | 5.38 | 5.38 | -0.19% | 79,142 |
| Jul 24, 2025 | 5.59 | 5.63 | 5.38 | 5.39 | 5.39 | -2.71% | 70,070 |
| Jul 23, 2025 | 5.54 | 5.62 | 5.50 | 5.54 | 5.54 | 0.18% | 52,266 |
| Jul 22, 2025 | 5.53 | 5.58 | 5.52 | 5.53 | 5.53 | 0.18% | 87,743 |
| Jul 21, 2025 | 5.44 | 5.58 | 5.43 | 5.52 | 5.52 | 1.10% | 106,905 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.37 | 5.46 | 5.46 | 0.18% | 59,038 |