Riverview Bancorp Inc - Common Stock (RVSB)
5.8000
+0.0700 (1.22%)
NASDAQ· Last Trade: Jun 21st, 12:33 PM EDT
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 5.77 | 5.83 | 5.65 | 5.80 | 125,221 | 5.80 |
| 6/17/2026 | 5.68 | 5.76 | 5.61 | 5.73 | 46,243 | 5.73 |
| 6/16/2026 | 5.68 | 5.95 | 5.61 | 5.70 | 58,534 | 5.70 |
| 6/15/2026 | 5.95 | 6.00 | 5.64 | 5.67 | 51,975 | 5.67 |
| 6/12/2026 | 5.93 | 6.08 | 5.78 | 5.98 | 34,455 | 5.98 |
| 6/11/2026 | 6.02 | 6.22 | 5.91 | 5.95 | 54,976 | 5.95 |
| 6/10/2026 | 5.79 | 6.09 | 5.64 | 6.08 | 63,862 | 6.08 |
| 6/09/2026 | 5.66 | 5.80 | 5.66 | 5.75 | 45,103 | 5.75 |
| 6/08/2026 | 5.66 | 5.75 | 5.60 | 5.66 | 34,594 | 5.66 |
| 6/05/2026 | 5.60 | 5.76 | 5.60 | 5.66 | 51,988 | 5.66 |
| 6/04/2026 | 5.64 | 5.71 | 5.51 | 5.61 | 32,511 | 5.61 |
| 6/03/2026 | 5.60 | 5.60 | 5.49 | 5.58 | 51,396 | 5.58 |
| 6/02/2026 | 5.49 | 5.68 | 5.49 | 5.61 | 42,117 | 5.61 |
| 6/01/2026 | 5.58 | 5.61 | 5.48 | 5.52 | 51,799 | 5.52 |
| 5/29/2026 | 5.62 | 5.67 | 5.59 | 5.61 | 42,732 | 5.61 |
| 5/28/2026 | 5.66 | 5.67 | 5.57 | 5.64 | 42,609 | 5.64 |
| 5/27/2026 | 5.60 | 5.75 | 5.59 | 5.70 | 53,685 | 5.70 |
| 5/26/2026 | 5.59 | 5.65 | 5.55 | 5.63 | 47,399 | 5.63 |
| 5/22/2026 | 5.51 | 5.63 | 5.51 | 5.59 | 37,762 | 5.59 |
| 5/21/2026 | 5.45 | 5.55 | 5.44 | 5.55 | 30,803 | 5.55 |
| 5/20/2026 | 5.42 | 5.53 | 5.38 | 5.49 | 44,586 | 5.49 |
| 5/19/2026 | 5.44 | 5.56 | 5.44 | 5.45 | 26,402 | 5.45 |
| 5/18/2026 | 5.37 | 5.49 | 5.37 | 5.46 | 22,003 | 5.46 |
| 5/15/2026 | 5.42 | 5.46 | 5.40 | 5.42 | 31,970 | 5.42 |
| 5/14/2026 | 5.44 | 5.57 | 5.41 | 5.44 | 33,252 | 5.44 |
| 5/13/2026 | 5.39 | 5.45 | 5.37 | 5.42 | 23,713 | 5.42 |
| 5/12/2026 | 5.38 | 5.52 | 5.33 | 5.46 | 32,483 | 5.46 |
| 5/11/2026 | 5.55 | 5.55 | 5.37 | 5.44 | 51,984 | 5.44 |
| 5/08/2026 | 5.39 | 5.62 | 5.36 | 5.51 | 40,846 | 5.51 |
| 5/07/2026 | 5.24 | 5.50 | 5.24 | 5.45 | 38,336 | 5.45 |
| 5/06/2026 | 5.20 | 5.31 | 5.20 | 5.25 | 37,724 | 5.25 |
| 5/05/2026 | 5.09 | 5.25 | 5.09 | 5.19 | 37,871 | 5.19 |
| 5/04/2026 | 5.22 | 5.25 | 5.10 | 5.14 | 54,766 | 5.14 |
| 5/01/2026 | 5.20 | 5.33 | 5.12 | 5.27 | 35,226 | 5.27 |
| 4/30/2026 | 5.08 | 5.19 | 5.00 | 5.18 | 55,378 | 5.18 |
| 4/29/2026 | 5.31 | 5.37 | 5.14 | 5.17 | 63,553 | 5.17 |
| 4/28/2026 | 5.50 | 5.61 | 5.35 | 5.35 | 54,882 | 5.35 |
| 4/27/2026 | 5.47 | 5.58 | 5.37 | 5.50 | 33,923 | 5.50 |
| 4/24/2026 | 5.45 | 5.56 | 5.32 | 5.48 | 32,405 | 5.48 |
| 4/23/2026 | 5.40 | 5.52 | 5.39 | 5.48 | 26,580 | 5.48 |
| 4/22/2026 | 5.38 | 5.45 | 5.35 | 5.39 | 33,739 | 5.39 |
| 4/21/2026 | 5.48 | 5.62 | 5.40 | 5.41 | 31,701 | 5.41 |
| 4/20/2026 | 5.48 | 5.54 | 5.48 | 5.49 | 21,376 | 5.49 |
| 4/17/2026 | 5.55 | 5.61 | 5.45 | 5.48 | 50,096 | 5.48 |
| 4/16/2026 | 5.54 | 5.57 | 5.50 | 5.50 | 22,188 | 5.50 |
| 4/15/2026 | 5.49 | 5.60 | 5.49 | 5.58 | 13,170 | 5.58 |
| 4/14/2026 | 5.49 | 5.70 | 5.48 | 5.53 | 40,800 | 5.53 |
| 4/13/2026 | 5.57 | 5.59 | 5.51 | 5.55 | 30,716 | 5.55 |
| 4/10/2026 | 5.77 | 5.73 | 5.59 | 5.64 | 33,090 | 5.62 |
| 4/09/2026 | 5.63 | 5.83 | 5.62 | 5.81 | 29,066 | 5.79 |
| 4/08/2026 | 5.60 | 5.68 | 5.60 | 5.67 | 33,421 | 5.65 |
| 4/07/2026 | 5.54 | 5.57 | 5.51 | 5.54 | 25,560 | 5.52 |
| 4/06/2026 | 5.42 | 5.59 | 5.42 | 5.57 | 37,042 | 5.55 |
| 4/02/2026 | 5.49 | 5.51 | 5.27 | 5.48 | 34,965 | 5.46 |
| 4/01/2026 | 5.52 | 5.62 | 5.47 | 5.47 | 38,408 | 5.45 |
| 3/31/2026 | 5.69 | 5.69 | 5.49 | 5.50 | 25,275 | 5.48 |
| 3/30/2026 | 5.52 | 5.68 | 5.49 | 5.66 | 58,885 | 5.64 |
| 3/27/2026 | 5.51 | 5.58 | 5.50 | 5.52 | 23,498 | 5.50 |
| 3/26/2026 | 5.40 | 5.55 | 5.38 | 5.53 | 29,082 | 5.51 |
| 3/25/2026 | 5.42 | 5.51 | 5.38 | 5.45 | 51,794 | 5.43 |
| 3/24/2026 | 5.30 | 5.46 | 5.30 | 5.42 | 42,445 | 5.40 |
| 3/23/2026 | 5.21 | 5.35 | 5.19 | 5.34 | 57,459 | 5.32 |