Riverview Bancorp Inc - Common Stock (RVSB)
6.0900
+0.0100 (0.16%)
NASDAQ · Last Trade: Nov 3rd, 8:06 PM EST
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 6.14 | 6.20 | 6.09 | 6.09 | 107,229 | 6.09 |
| 11/02/2026 | 6.06 | 6.21 | 6.06 | 6.08 | 87,389 | 6.08 |
| 10/30/2026 | 5.99 | 6.11 | 5.99 | 6.01 | 46,362 | 6.01 |
| 10/29/2026 | 6.03 | 6.04 | 5.91 | 5.92 | 48,994 | 5.92 |
| 10/28/2026 | 6.08 | 6.10 | 6.00 | 6.03 | 65,070 | 6.03 |
| 10/27/2026 | 6.10 | 6.10 | 6.05 | 6.06 | 24,608 | 6.06 |
| 10/26/2026 | 6.09 | 6.12 | 6.07 | 6.07 | 39,476 | 6.07 |
| 10/23/2026 | 6.10 | 6.10 | 6.04 | 6.07 | 64,589 | 6.07 |
| 10/22/2026 | 6.03 | 6.14 | 6.02 | 6.04 | 69,894 | 6.04 |
| 10/21/2026 | 6.00 | 6.08 | 6.00 | 6.02 | 96,229 | 6.02 |
| 10/20/2026 | 6.02 | 6.14 | 6.00 | 6.02 | 135,144 | 6.02 |
| 10/19/2026 | 6.00 | 6.13 | 5.99 | 6.00 | 88,831 | 6.00 |
| 10/16/2026 | 5.98 | 6.06 | 5.98 | 5.99 | 77,063 | 5.99 |
| 10/15/2026 | 6.02 | 6.07 | 5.96 | 5.97 | 86,426 | 5.97 |
| 10/14/2026 | 5.99 | 6.02 | 5.97 | 6.01 | 92,448 | 6.01 |
| 10/13/2026 | 6.03 | 6.06 | 6.00 | 6.02 | 34,773 | 6.02 |
| 10/12/2026 | 5.97 | 6.08 | 5.97 | 6.01 | 43,046 | 6.01 |
| 10/09/2026 | 5.97 | 6.00 | 5.93 | 5.97 | 59,125 | 5.97 |
| 10/08/2026 | 5.85 | 6.02 | 5.82 | 5.98 | 136,134 | 5.96 |
| 10/07/2026 | 5.85 | 5.93 | 5.76 | 5.85 | 83,350 | 5.83 |
| 10/06/2026 | 6.00 | 6.12 | 5.85 | 5.86 | 215,538 | 5.84 |
| 10/05/2026 | 6.01 | 6.06 | 5.99 | 5.99 | 71,605 | 5.97 |
| 10/02/2026 | 6.09 | 6.09 | 5.96 | 5.99 | 61,372 | 5.97 |
| 10/01/2026 | 5.98 | 6.08 | 5.92 | 6.03 | 169,525 | 6.01 |
| 9/30/2026 | 5.98 | 6.05 | 5.94 | 5.95 | 53,747 | 5.93 |
| 9/29/2026 | 5.96 | 5.99 | 5.93 | 5.97 | 86,615 | 5.95 |
| 9/28/2026 | 6.00 | 6.00 | 5.93 | 5.94 | 30,372 | 5.92 |
| 9/25/2026 | 5.92 | 6.00 | 5.92 | 5.95 | 28,310 | 5.93 |
| 9/24/2026 | 5.91 | 5.95 | 5.86 | 5.90 | 71,701 | 5.88 |
| 9/23/2026 | 5.97 | 6.00 | 5.91 | 5.91 | 38,270 | 5.89 |
| 9/22/2026 | 5.97 | 6.05 | 5.92 | 5.99 | 55,540 | 5.97 |
| 9/21/2026 | 5.91 | 6.04 | 5.83 | 5.94 | 35,231 | 5.92 |
| 9/18/2026 | 5.78 | 6.02 | 5.67 | 5.92 | 166,499 | 5.90 |
| 9/17/2026 | 5.63 | 5.81 | 5.61 | 5.78 | 66,095 | 5.76 |
| 9/16/2026 | 5.63 | 5.75 | 5.59 | 5.62 | 91,543 | 5.60 |
| 9/15/2026 | 5.56 | 5.75 | 5.56 | 5.63 | 116,266 | 5.61 |
| 9/14/2026 | 5.35 | 5.59 | 5.34 | 5.58 | 90,374 | 5.56 |
| 9/11/2026 | 5.32 | 5.35 | 5.29 | 5.35 | 35,886 | 5.33 |
| 9/10/2026 | 5.25 | 5.32 | 5.25 | 5.32 | 21,251 | 5.30 |
| 9/09/2026 | 5.22 | 5.33 | 5.22 | 5.26 | 51,826 | 5.24 |
| 9/08/2026 | 5.32 | 5.32 | 5.25 | 5.25 | 61,627 | 5.23 |
| 9/04/2026 | 5.25 | 5.32 | 5.25 | 5.32 | 21,199 | 5.30 |
| 9/03/2026 | 5.21 | 5.27 | 5.19 | 5.25 | 75,132 | 5.23 |
| 9/02/2026 | 5.15 | 5.23 | 5.15 | 5.19 | 23,324 | 5.17 |
| 9/01/2026 | 5.20 | 5.20 | 5.13 | 5.15 | 27,545 | 5.13 |
| 8/31/2026 | 5.17 | 5.22 | 5.17 | 5.20 | 29,458 | 5.18 |
| 8/28/2026 | 5.18 | 5.20 | 5.15 | 5.16 | 10,604 | 5.14 |
| 8/27/2026 | 5.18 | 5.26 | 5.16 | 5.18 | 44,178 | 5.16 |
| 8/26/2026 | 5.18 | 5.23 | 5.10 | 5.17 | 32,220 | 5.15 |
| 8/25/2026 | 5.17 | 5.29 | 5.10 | 5.17 | 25,090 | 5.15 |
| 8/24/2026 | 5.16 | 5.22 | 5.09 | 5.17 | 90,699 | 5.15 |
| 8/21/2026 | 5.12 | 5.19 | 5.10 | 5.14 | 181,923 | 5.12 |
| 8/20/2026 | 5.05 | 5.15 | 5.03 | 5.12 | 46,209 | 5.10 |
| 8/19/2026 | 5.13 | 5.13 | 5.02 | 5.09 | 72,692 | 5.07 |
| 8/18/2026 | 5.12 | 5.18 | 5.04 | 5.14 | 93,968 | 5.12 |
| 8/17/2026 | 5.22 | 5.25 | 5.14 | 5.14 | 93,750 | 5.12 |
| 8/14/2026 | 5.29 | 5.35 | 5.24 | 5.25 | 53,836 | 5.23 |
| 8/13/2026 | 5.29 | 5.33 | 5.24 | 5.31 | 90,377 | 5.29 |
| 8/12/2026 | 5.31 | 5.35 | 5.25 | 5.25 | 33,317 | 5.23 |
| 8/11/2026 | 5.33 | 5.33 | 5.26 | 5.30 | 38,537 | 5.28 |
| 8/10/2026 | 5.35 | 5.35 | 5.22 | 5.30 | 45,579 | 5.28 |
| 8/07/2026 | 5.42 | 5.42 | 5.33 | 5.36 | 24,009 | 5.34 |
| 8/06/2026 | 5.40 | 5.44 | 5.40 | 5.44 | 30,858 | 5.42 |
| 8/05/2026 | 5.42 | 5.43 | 5.36 | 5.40 | 38,498 | 5.38 |
| 8/04/2026 | 5.37 | 5.55 | 5.37 | 5.47 | 54,236 | 5.45 |