Riverview Bancorp Inc - Common Stock (RVSB)
5.2000
+0.0400 (0.78%)
NASDAQ· Last Trade: Sep 1st, 12:25 AM EDT
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.17 | 5.22 | 5.17 | 5.20 | 29,458 | 5.20 |
| 8/28/2026 | 5.18 | 5.20 | 5.15 | 5.16 | 10,604 | 5.16 |
| 8/27/2026 | 5.18 | 5.26 | 5.16 | 5.18 | 44,178 | 5.18 |
| 8/26/2026 | 5.18 | 5.23 | 5.10 | 5.17 | 32,220 | 5.17 |
| 8/25/2026 | 5.17 | 5.29 | 5.10 | 5.17 | 25,090 | 5.17 |
| 8/24/2026 | 5.16 | 5.22 | 5.09 | 5.17 | 90,699 | 5.17 |
| 8/21/2026 | 5.12 | 5.19 | 5.10 | 5.14 | 181,923 | 5.14 |
| 8/20/2026 | 5.05 | 5.15 | 5.03 | 5.12 | 46,209 | 5.12 |
| 8/19/2026 | 5.13 | 5.13 | 5.02 | 5.09 | 72,692 | 5.09 |
| 8/18/2026 | 5.12 | 5.18 | 5.04 | 5.14 | 93,968 | 5.14 |
| 8/17/2026 | 5.22 | 5.25 | 5.14 | 5.14 | 93,750 | 5.14 |
| 8/14/2026 | 5.29 | 5.35 | 5.24 | 5.25 | 53,836 | 5.25 |
| 8/13/2026 | 5.29 | 5.33 | 5.24 | 5.31 | 90,377 | 5.31 |
| 8/12/2026 | 5.31 | 5.35 | 5.25 | 5.25 | 33,317 | 5.25 |
| 8/11/2026 | 5.33 | 5.33 | 5.26 | 5.30 | 38,537 | 5.30 |
| 8/10/2026 | 5.35 | 5.35 | 5.22 | 5.30 | 45,579 | 5.30 |
| 8/07/2026 | 5.42 | 5.42 | 5.33 | 5.36 | 24,009 | 5.36 |
| 8/06/2026 | 5.40 | 5.44 | 5.40 | 5.44 | 30,858 | 5.44 |
| 8/05/2026 | 5.42 | 5.43 | 5.36 | 5.40 | 38,498 | 5.40 |
| 8/04/2026 | 5.37 | 5.55 | 5.37 | 5.47 | 54,236 | 5.47 |
| 8/03/2026 | 5.32 | 5.48 | 5.32 | 5.38 | 43,858 | 5.38 |
| 7/31/2026 | 5.26 | 5.30 | 5.20 | 5.30 | 62,736 | 5.30 |
| 7/30/2026 | 5.29 | 5.30 | 5.24 | 5.29 | 62,635 | 5.29 |
| 7/29/2026 | 5.36 | 5.39 | 5.25 | 5.29 | 57,999 | 5.29 |
| 7/28/2026 | 5.32 | 5.46 | 5.29 | 5.37 | 61,337 | 5.37 |
| 7/27/2026 | 5.30 | 5.57 | 5.30 | 5.32 | 50,276 | 5.32 |
| 7/24/2026 | 5.28 | 5.36 | 5.26 | 5.28 | 43,820 | 5.28 |
| 7/23/2026 | 5.26 | 5.30 | 5.22 | 5.28 | 71,418 | 5.28 |
| 7/22/2026 | 5.25 | 5.30 | 5.22 | 5.29 | 81,298 | 5.29 |
| 7/21/2026 | 5.24 | 5.30 | 5.24 | 5.25 | 53,931 | 5.25 |
| 7/20/2026 | 5.26 | 5.30 | 5.24 | 5.25 | 66,349 | 5.25 |
| 7/17/2026 | 5.30 | 5.33 | 5.24 | 5.28 | 70,333 | 5.28 |
| 7/16/2026 | 5.30 | 5.40 | 5.30 | 5.32 | 52,724 | 5.32 |
| 7/15/2026 | 5.33 | 5.38 | 5.33 | 5.33 | 68,086 | 5.33 |
| 7/14/2026 | 5.34 | 5.37 | 5.31 | 5.33 | 54,034 | 5.33 |
| 7/13/2026 | 5.34 | 5.44 | 5.31 | 5.33 | 83,983 | 5.33 |
| 7/10/2026 | 5.25 | 5.32 | 5.25 | 5.28 | 102,781 | 5.28 |
| 7/09/2026 | 5.23 | 5.31 | 5.21 | 5.25 | 56,509 | 5.25 |
| 7/08/2026 | 5.29 | 5.32 | 5.21 | 5.27 | 87,371 | 5.27 |
| 7/07/2026 | 5.36 | 5.43 | 5.30 | 5.33 | 105,286 | 5.33 |
| 7/06/2026 | 5.39 | 5.50 | 5.35 | 5.36 | 51,035 | 5.36 |
| 7/02/2026 | 5.44 | 5.49 | 5.36 | 5.41 | 79,628 | 5.41 |
| 7/01/2026 | 5.47 | 5.56 | 5.42 | 5.43 | 63,623 | 5.43 |
| 6/30/2026 | 5.34 | 5.53 | 5.29 | 5.43 | 174,444 | 5.43 |
| 6/29/2026 | 5.27 | 5.39 | 5.20 | 5.33 | 152,755 | 5.33 |
| 6/26/2026 | 5.43 | 5.67 | 5.25 | 5.27 | 2,590,413 | 5.27 |
| 6/25/2026 | 5.65 | 5.77 | 5.35 | 5.46 | 190,882 | 5.46 |
| 6/24/2026 | 5.75 | 5.88 | 5.59 | 5.65 | 150,132 | 5.65 |
| 6/23/2026 | 5.59 | 5.81 | 5.58 | 5.72 | 81,515 | 5.72 |
| 6/22/2026 | 5.80 | 5.80 | 5.56 | 5.58 | 81,580 | 5.58 |
| 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 |