Riverview Bancorp, Inc. RVSB
NASDAQ · United States · Finance
$6.03+0.08 (+1.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.03 | +1.34% | $5.98 | $6.08 | $5.93 | 169.50K |
| 2026-09-30 | $5.95 | -0.34% | $5.98 | $6.05 | $5.94 | 53.70K |
| 2026-09-29 | $5.97 | +0.51% | $5.96 | $5.99 | $5.93 | 86.60K |
| 2026-09-28 | $5.94 | -0.17% | $5.95 | $6.00 | $5.93 | 30.40K |
| 2026-09-25 | $5.95 | +0.85% | $5.92 | $6.00 | $5.92 | 28.30K |
| 2026-09-24 | $5.90 | -0.17% | $5.91 | $5.95 | $5.86 | 71.70K |
| 2026-09-23 | $5.91 | -1.34% | $5.97 | $6.00 | $5.91 | 38.30K |
| 2026-09-22 | $5.99 | +0.84% | $5.97 | $6.05 | $5.92 | 55.50K |
| 2026-09-21 | $5.94 | +0.34% | $5.91 | $6.04 | $5.83 | 35.20K |
| 2026-09-18 | $5.92 | +2.42% | $5.78 | $6.02 | $5.67 | 166.50K |
| 2026-09-17 | $5.78 | +2.85% | $5.63 | $5.81 | $5.61 | 66.10K |
| 2026-09-16 | $5.62 | -0.18% | $5.63 | $5.75 | $5.59 | 91.50K |
| 2026-09-15 | $5.63 | +0.90% | $5.56 | $5.75 | $5.56 | 116.30K |
| 2026-09-14 | $5.58 | +4.30% | $5.35 | $5.59 | $5.35 | 90.40K |
| 2026-09-11 | $5.35 | +0.56% | $5.32 | $5.35 | $5.29 | 35.90K |
| 2026-09-10 | $5.32 | +1.14% | $5.25 | $5.32 | $5.25 | 21.30K |
| 2026-09-09 | $5.26 | +0.19% | $5.22 | $5.33 | $5.22 | 51.80K |
| 2026-09-08 | $5.25 | -1.32% | $5.32 | $5.32 | $5.25 | 61.60K |
| 2026-09-04 | $5.32 | +1.33% | $5.25 | $5.32 | $5.25 | 21.20K |
| 2026-09-03 | $5.25 | +1.16% | $5.21 | $5.27 | $5.19 | 75.10K |
| 2026-09-02 | $5.19 | +0.78% | $5.15 | $5.23 | $5.15 | 23.30K |
| 2026-09-01 | $5.15 | -0.96% | $5.20 | $5.20 | $5.13 | 27.50K |
| 2026-08-31 | $5.20 | +0.78% | $5.17 | $5.22 | $5.17 | 29.50K |
| 2026-08-28 | $5.16 | -0.39% | $5.18 | $5.20 | $5.15 | 10.60K |
| 2026-08-27 | $5.18 | +0.19% | $5.18 | $5.26 | $5.16 | 44.20K |
| 2026-08-26 | $5.17 | 0.00% | $5.18 | $5.23 | $5.10 | 32.20K |
| 2026-08-25 | $5.17 | 0.00% | $5.17 | $5.29 | $5.10 | 25.10K |
| 2026-08-24 | $5.17 | +0.58% | $5.16 | $5.22 | $5.09 | 90.70K |
| 2026-08-21 | $5.14 | +0.39% | $5.12 | $5.19 | $5.10 | 181.90K |
| 2026-08-20 | $5.12 | +0.59% | $5.05 | $5.15 | $5.03 | 46.20K |
| 2026-08-19 | $5.09 | -0.97% | $5.13 | $5.13 | $5.02 | 72.70K |
| 2026-08-18 | $5.14 | 0.00% | $5.12 | $5.18 | $5.05 | 94.00K |
| 2026-08-17 | $5.14 | -2.10% | $5.22 | $5.25 | $5.14 | 93.80K |
| 2026-08-14 | $5.25 | -1.13% | $5.29 | $5.35 | $5.24 | 53.80K |
| 2026-08-13 | $5.31 | +1.14% | $5.29 | $5.33 | $5.24 | 90.40K |
| 2026-08-12 | $5.25 | -0.94% | $5.31 | $5.35 | $5.25 | 33.30K |
| 2026-08-11 | $5.30 | 0.00% | $5.33 | $5.33 | $5.26 | 38.50K |
| 2026-08-10 | $5.30 | -1.12% | $5.35 | $5.35 | $5.22 | 45.60K |
| 2026-08-07 | $5.36 | -1.47% | $5.42 | $5.42 | $5.33 | 24.00K |
| 2026-08-06 | $5.44 | +0.74% | $5.40 | $5.44 | $5.40 | 30.90K |
| 2026-08-05 | $5.40 | -1.28% | $5.42 | $5.43 | $5.36 | 38.50K |
| 2026-08-04 | $5.47 | +1.48% | $5.37 | $5.55 | $5.37 | 54.20K |
| 2026-08-03 | $5.39 | +1.70% | $5.32 | $5.48 | $5.32 | 43.90K |
| 2026-07-31 | $5.30 | +0.19% | $5.26 | $5.31 | $5.20 | 62.70K |
| 2026-07-30 | $5.29 | 0.00% | $5.29 | $5.31 | $5.24 | 62.60K |
| 2026-07-29 | $5.29 | -1.49% | $5.36 | $5.39 | $5.25 | 58.00K |
| 2026-07-28 | $5.37 | +0.94% | $5.32 | $5.46 | $5.29 | 61.30K |
| 2026-07-27 | $5.32 | +0.76% | $5.30 | $5.57 | $5.30 | 50.30K |
| 2026-07-24 | $5.28 | 0.00% | $5.28 | $5.36 | $5.27 | 43.80K |
| 2026-07-23 | $5.28 | -0.19% | $5.26 | $5.30 | $5.22 | 71.40K |
| 2026-07-22 | $5.29 | +0.76% | $5.25 | $5.30 | $5.22 | 81.30K |
| 2026-07-21 | $5.25 | 0.00% | $5.24 | $5.30 | $5.24 | 53.90K |
| 2026-07-20 | $5.25 | -0.57% | $5.26 | $5.30 | $5.24 | 66.30K |
| 2026-07-17 | $5.28 | -0.75% | $5.30 | $5.33 | $5.24 | 70.30K |
| 2026-07-16 | $5.32 | -0.19% | $5.30 | $5.40 | $5.30 | 52.70K |
| 2026-07-15 | $5.33 | 0.00% | $5.33 | $5.38 | $5.33 | 68.10K |
| 2026-07-14 | $5.33 | 0.00% | $5.34 | $5.37 | $5.31 | 54.00K |
| 2026-07-13 | $5.33 | +0.95% | $5.34 | $5.44 | $5.31 | 83.70K |
| 2026-07-10 | $5.28 | +0.57% | $5.25 | $5.32 | $5.25 | 102.80K |
| 2026-07-09 | $5.25 | -0.38% | $5.23 | $5.31 | $5.21 | 56.50K |
| 2026-07-08 | $5.27 | -1.13% | $5.29 | $5.32 | $5.21 | 87.40K |
| 2026-07-07 | $5.33 | -0.56% | $5.36 | $5.43 | $5.30 | 105.30K |
| 2026-07-06 | $5.36 | -0.92% | $5.39 | $5.50 | $5.35 | 51.00K |
| 2026-07-02 | $5.41 | -0.37% | $5.44 | $5.49 | $5.36 | 79.60K |
| 2026-07-01 | $5.43 | 0.00% | $5.47 | $5.56 | $5.42 | 63.60K |
| 2026-06-30 | $5.43 | +1.88% | $5.34 | $5.53 | $5.29 | 174.40K |
| 2026-06-29 | $5.33 | +1.14% | $5.27 | $5.39 | $5.20 | 152.80K |
| 2026-06-26 | $5.27 | -3.48% | $5.43 | $5.68 | $5.25 | 2.59M |
| 2026-06-25 | $5.46 | -3.36% | $5.65 | $5.77 | $5.35 | 190.90K |
| 2026-06-24 | $5.65 | -1.22% | $5.75 | $5.89 | $5.59 | 150.10K |
| 2026-06-23 | $5.72 | +2.51% | $5.59 | $5.81 | $5.58 | 81.50K |
| 2026-06-22 | $5.58 | -3.79% | $5.80 | $5.81 | $5.56 | 81.50K |
| 2026-06-18 | $5.80 | +1.22% | $5.77 | $5.83 | $5.65 | 125.20K |
| 2026-06-17 | $5.73 | +0.53% | $5.68 | $5.76 | $5.61 | 46.20K |
| 2026-06-16 | $5.70 | +0.53% | $5.68 | $5.95 | $5.61 | 58.50K |
| 2026-06-15 | $5.67 | -5.18% | $5.95 | $6.01 | $5.64 | 52.00K |
| 2026-06-12 | $5.98 | +0.50% | $5.93 | $6.08 | $5.78 | 34.50K |
| 2026-06-11 | $5.95 | -2.14% | $6.02 | $6.22 | $5.91 | 55.00K |
| 2026-06-10 | $6.08 | +5.74% | $5.79 | $6.10 | $5.65 | 63.90K |
| 2026-06-09 | $5.75 | +1.59% | $5.66 | $5.80 | $5.66 | 45.10K |
| 2026-06-08 | $5.66 | 0.00% | $5.66 | $5.75 | $5.60 | 34.60K |
| 2026-06-05 | $5.66 | +0.89% | $5.60 | $5.76 | $5.60 | 52.00K |
| 2026-06-04 | $5.61 | +0.54% | $5.64 | $5.71 | $5.51 | 32.50K |
| 2026-06-03 | $5.58 | -0.53% | $5.60 | $5.60 | $5.49 | 51.40K |
| 2026-06-02 | $5.61 | +1.63% | $5.49 | $5.68 | $5.49 | 42.10K |
| 2026-06-01 | $5.52 | -1.60% | $5.58 | $5.61 | $5.48 | 51.80K |
| 2026-05-29 | $5.61 | -0.53% | $5.62 | $5.67 | $5.59 | 42.70K |
| 2026-05-28 | $5.64 | -1.05% | $5.66 | $5.67 | $5.57 | 42.60K |
| 2026-05-27 | $5.70 | +1.24% | $5.60 | $5.75 | $5.59 | 53.70K |
| 2026-05-26 | $5.63 | +0.72% | $5.59 | $5.65 | $5.55 | 47.40K |