Riverview Bancorp Inc - Common Stock (RVSB)
5.1600
+0.0800 (1.57%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 5.08 | 5.22 | 5.00 | 5.16 | 239,674 | 5.16 |
| 3/19/2026 | 5.03 | 5.13 | 5.03 | 5.08 | 32,219 | 5.08 |
| 3/18/2026 | 5.10 | 5.10 | 5.01 | 5.05 | 66,166 | 5.05 |
| 3/17/2026 | 5.14 | 5.21 | 5.07 | 5.15 | 51,892 | 5.15 |
| 3/16/2026 | 5.23 | 5.23 | 5.09 | 5.15 | 29,251 | 5.15 |
| 3/13/2026 | 5.26 | 5.28 | 5.14 | 5.19 | 55,700 | 5.19 |
| 3/12/2026 | 5.14 | 5.25 | 5.11 | 5.22 | 52,001 | 5.22 |
| 3/11/2026 | 5.19 | 5.26 | 5.19 | 5.22 | 47,183 | 5.22 |
| 3/10/2026 | 5.31 | 5.39 | 5.25 | 5.26 | 64,097 | 5.26 |
| 3/09/2026 | 5.31 | 5.39 | 5.25 | 5.36 | 55,710 | 5.36 |
| 3/06/2026 | 5.28 | 5.39 | 5.28 | 5.39 | 45,595 | 5.39 |
| 3/05/2026 | 5.44 | 5.48 | 5.30 | 5.36 | 50,815 | 5.36 |
| 3/04/2026 | 5.39 | 5.50 | 5.34 | 5.48 | 37,491 | 5.48 |
| 3/03/2026 | 5.35 | 5.42 | 5.31 | 5.37 | 52,089 | 5.37 |
| 3/02/2026 | 5.31 | 5.48 | 5.31 | 5.38 | 46,249 | 5.38 |
| 2/27/2026 | 5.35 | 5.42 | 5.35 | 5.35 | 64,288 | 5.35 |
| 2/26/2026 | 5.39 | 5.46 | 5.37 | 5.41 | 25,023 | 5.41 |
| 2/25/2026 | 5.36 | 5.42 | 5.31 | 5.41 | 36,955 | 5.41 |
| 2/24/2026 | 5.32 | 5.35 | 5.26 | 5.34 | 32,945 | 5.34 |
| 2/23/2026 | 5.43 | 5.48 | 5.32 | 5.32 | 63,254 | 5.32 |
| 2/20/2026 | 5.32 | 5.42 | 5.30 | 5.42 | 41,670 | 5.42 |
| 2/19/2026 | 5.30 | 5.35 | 5.25 | 5.35 | 45,933 | 5.35 |
| 2/18/2026 | 5.31 | 5.44 | 5.26 | 5.33 | 49,605 | 5.33 |
| 2/17/2026 | 5.47 | 5.47 | 5.32 | 5.34 | 35,979 | 5.34 |
| 2/13/2026 | 5.36 | 5.50 | 5.36 | 5.42 | 43,628 | 5.42 |
| 2/12/2026 | 5.36 | 5.41 | 5.27 | 5.37 | 64,781 | 5.37 |
| 2/11/2026 | 5.38 | 5.39 | 5.27 | 5.34 | 129,910 | 5.34 |
| 2/10/2026 | 5.36 | 5.39 | 5.26 | 5.33 | 56,698 | 5.33 |
| 2/09/2026 | 5.37 | 5.38 | 5.25 | 5.32 | 37,526 | 5.32 |
| 2/06/2026 | 5.44 | 5.46 | 5.36 | 5.41 | 48,512 | 5.41 |
| 2/05/2026 | 5.41 | 5.41 | 5.29 | 5.39 | 28,721 | 5.39 |
| 2/04/2026 | 5.53 | 5.53 | 5.40 | 5.42 | 34,817 | 5.42 |
| 2/03/2026 | 5.38 | 5.49 | 5.25 | 5.48 | 51,479 | 5.48 |
| 2/02/2026 | 5.21 | 5.41 | 5.20 | 5.40 | 77,149 | 5.40 |
| 1/30/2026 | 5.15 | 5.24 | 5.11 | 5.17 | 157,894 | 5.17 |
| 1/29/2026 | 5.23 | 5.31 | 5.10 | 5.21 | 69,196 | 5.21 |
| 1/28/2026 | 5.09 | 5.25 | 5.07 | 5.19 | 56,872 | 5.19 |
| 1/27/2026 | 5.10 | 5.14 | 5.09 | 5.10 | 25,348 | 5.10 |
| 1/26/2026 | 5.12 | 5.13 | 5.09 | 5.10 | 26,691 | 5.10 |
| 1/23/2026 | 5.11 | 5.19 | 5.00 | 5.16 | 32,543 | 5.16 |
| 1/22/2026 | 5.21 | 5.24 | 5.12 | 5.15 | 14,957 | 5.15 |
| 1/21/2026 | 5.05 | 5.19 | 5.05 | 5.18 | 28,163 | 5.18 |
| 1/20/2026 | 5.15 | 5.20 | 5.00 | 5.07 | 47,426 | 5.07 |
| 1/16/2026 | 5.20 | 5.24 | 5.19 | 5.20 | 32,566 | 5.20 |
| 1/15/2026 | 5.09 | 5.23 | 5.08 | 5.20 | 28,983 | 5.20 |
| 1/14/2026 | 5.01 | 5.09 | 5.00 | 5.08 | 38,282 | 5.08 |
| 1/13/2026 | 5.06 | 5.06 | 5.00 | 5.01 | 37,594 | 5.01 |
| 1/12/2026 | 5.03 | 5.09 | 5.00 | 5.07 | 32,997 | 5.07 |
| 1/09/2026 | 5.07 | 5.11 | 5.01 | 5.03 | 46,368 | 5.03 |
| 1/08/2026 | 5.02 | 5.13 | 5.00 | 5.06 | 29,787 | 5.06 |
| 1/07/2026 | 5.11 | 5.11 | 5.00 | 5.02 | 60,619 | 5.02 |
| 1/06/2026 | 5.15 | 5.15 | 5.01 | 5.09 | 74,845 | 5.09 |
| 1/05/2026 | 5.02 | 5.16 | 4.95 | 5.11 | 41,805 | 5.11 |
| 1/02/2026 | 5.00 | 5.10 | 5.00 | 5.05 | 57,114 | 5.03 |
| 12/31/2025 | 5.05 | 5.09 | 5.00 | 5.02 | 49,646 | 5.00 |
| 12/30/2025 | 5.06 | 5.09 | 5.02 | 5.02 | 63,766 | 5.00 |
| 12/29/2025 | 5.01 | 5.08 | 4.88 | 5.06 | 103,964 | 5.04 |
| 12/26/2025 | 5.15 | 5.15 | 5.01 | 5.03 | 28,493 | 5.01 |
| 12/24/2025 | 5.20 | 5.25 | 5.17 | 5.19 | 33,598 | 5.17 |
| 12/23/2025 | 5.31 | 5.31 | 5.20 | 5.20 | 38,266 | 5.18 |