Riverview Bancorp Inc - Common Stock (RVSB)
5.1800
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 3rd, 8:59 AM EST
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 5.17 | 5.22 | 5.13 | 5.18 | 55,385 | 5.18 |
| 10/30/2025 | 5.10 | 5.21 | 5.07 | 5.17 | 39,307 | 5.17 |
| 10/29/2025 | 5.07 | 5.31 | 5.07 | 5.13 | 121,598 | 5.13 |
| 10/28/2025 | 5.16 | 5.23 | 5.07 | 5.07 | 39,785 | 5.07 |
| 10/27/2025 | 5.26 | 5.26 | 5.18 | 5.18 | 26,594 | 5.18 |
| 10/24/2025 | 5.27 | 5.36 | 5.18 | 5.28 | 29,541 | 5.28 |
| 10/23/2025 | 5.30 | 5.40 | 5.18 | 5.20 | 26,910 | 5.20 |
| 10/22/2025 | 5.30 | 5.31 | 5.26 | 5.31 | 35,738 | 5.31 |
| 10/21/2025 | 5.14 | 5.24 | 5.14 | 5.23 | 25,689 | 5.23 |
| 10/20/2025 | 5.06 | 5.21 | 5.06 | 5.16 | 44,378 | 5.16 |
| 10/17/2025 | 5.03 | 5.21 | 5.03 | 5.06 | 62,317 | 5.06 |
| 10/16/2025 | 5.29 | 5.29 | 5.01 | 5.02 | 108,601 | 5.02 |
| 10/15/2025 | 5.38 | 5.38 | 5.27 | 5.33 | 67,338 | 5.33 |
| 10/14/2025 | 5.17 | 5.36 | 5.17 | 5.33 | 45,757 | 5.33 |
| 10/13/2025 | 5.01 | 5.26 | 5.01 | 5.24 | 60,827 | 5.24 |
| 10/10/2025 | 5.09 | 5.28 | 5.03 | 5.05 | 62,930 | 5.05 |
| 10/09/2025 | 5.28 | 5.28 | 5.13 | 5.13 | 39,322 | 5.13 |
| 10/08/2025 | 5.27 | 5.33 | 5.22 | 5.30 | 60,846 | 5.28 |
| 10/07/2025 | 5.25 | 5.41 | 5.16 | 5.25 | 41,163 | 5.23 |
| 10/06/2025 | 5.21 | 5.33 | 5.17 | 5.28 | 37,331 | 5.26 |
| 10/03/2025 | 5.19 | 5.27 | 5.18 | 5.21 | 24,978 | 5.19 |
| 10/02/2025 | 5.31 | 5.31 | 5.11 | 5.17 | 41,012 | 5.15 |
| 10/01/2025 | 5.36 | 5.42 | 5.31 | 5.32 | 32,460 | 5.30 |
| 9/30/2025 | 5.35 | 5.42 | 5.33 | 5.37 | 52,473 | 5.35 |
| 9/29/2025 | 5.40 | 5.44 | 5.31 | 5.35 | 128,456 | 5.33 |
| 9/26/2025 | 5.16 | 5.43 | 5.16 | 5.40 | 222,402 | 5.38 |
| 9/25/2025 | 5.15 | 5.19 | 5.10 | 5.15 | 52,573 | 5.13 |
| 9/24/2025 | 5.16 | 5.22 | 5.15 | 5.18 | 141,881 | 5.16 |
| 9/23/2025 | 5.19 | 5.22 | 5.13 | 5.14 | 129,291 | 5.12 |
| 9/22/2025 | 5.11 | 5.19 | 5.06 | 5.15 | 68,854 | 5.13 |
| 9/19/2025 | 5.20 | 5.21 | 5.10 | 5.15 | 189,045 | 5.13 |
| 9/18/2025 | 5.10 | 5.22 | 5.10 | 5.21 | 98,573 | 5.19 |
| 9/17/2025 | 4.99 | 5.10 | 4.98 | 5.10 | 91,264 | 5.08 |
| 9/16/2025 | 4.88 | 5.11 | 4.81 | 4.95 | 88,011 | 4.93 |
| 9/15/2025 | 4.87 | 5.00 | 4.86 | 4.88 | 39,260 | 4.86 |
| 9/12/2025 | 4.98 | 4.99 | 4.83 | 4.85 | 24,558 | 4.83 |
| 9/11/2025 | 4.84 | 5.01 | 4.84 | 4.97 | 28,310 | 4.95 |
| 9/10/2025 | 5.01 | 5.02 | 4.84 | 4.84 | 58,528 | 4.82 |
| 9/09/2025 | 5.02 | 5.06 | 4.98 | 4.99 | 31,216 | 4.97 |
| 9/08/2025 | 5.06 | 5.08 | 5.02 | 5.05 | 48,663 | 5.03 |
| 9/05/2025 | 5.03 | 5.12 | 5.00 | 5.04 | 44,637 | 5.02 |
| 9/04/2025 | 4.86 | 5.00 | 4.84 | 5.00 | 52,892 | 4.98 |
| 9/03/2025 | 4.90 | 4.97 | 4.74 | 4.83 | 71,016 | 4.81 |
| 9/02/2025 | 5.06 | 5.06 | 4.91 | 4.93 | 24,290 | 4.91 |
| 8/29/2025 | 5.12 | 5.13 | 5.04 | 5.06 | 24,917 | 5.04 |
| 8/28/2025 | 5.11 | 5.19 | 5.09 | 5.11 | 33,091 | 5.09 |
| 8/27/2025 | 5.01 | 5.12 | 5.01 | 5.10 | 36,308 | 5.08 |
| 8/26/2025 | 5.00 | 5.08 | 5.00 | 5.02 | 49,035 | 5.00 |
| 8/25/2025 | 5.11 | 5.13 | 5.00 | 5.00 | 37,120 | 4.98 |
| 8/22/2025 | 4.93 | 5.17 | 4.92 | 5.13 | 56,683 | 5.11 |
| 8/21/2025 | 4.98 | 5.05 | 4.90 | 4.91 | 24,781 | 4.89 |
| 8/20/2025 | 4.97 | 5.01 | 4.94 | 4.99 | 25,508 | 4.97 |
| 8/19/2025 | 4.95 | 5.00 | 4.91 | 4.96 | 37,443 | 4.94 |
| 8/18/2025 | 5.02 | 5.14 | 4.93 | 4.94 | 72,405 | 4.92 |
| 8/15/2025 | 5.17 | 5.17 | 4.95 | 5.06 | 136,161 | 5.04 |
| 8/14/2025 | 5.16 | 5.16 | 5.05 | 5.14 | 42,999 | 5.12 |
| 8/13/2025 | 5.17 | 5.22 | 5.10 | 5.17 | 33,768 | 5.15 |
| 8/12/2025 | 4.97 | 5.17 | 4.95 | 5.13 | 62,552 | 5.11 |
| 8/11/2025 | 4.96 | 4.98 | 4.87 | 4.94 | 33,412 | 4.92 |
| 8/08/2025 | 4.86 | 4.94 | 4.86 | 4.92 | 27,748 | 4.90 |
| 8/07/2025 | 4.99 | 4.99 | 4.87 | 4.88 | 60,603 | 4.86 |
| 8/06/2025 | 4.91 | 4.98 | 4.86 | 4.96 | 34,780 | 4.94 |
| 8/05/2025 | 4.86 | 4.95 | 4.82 | 4.90 | 85,275 | 4.88 |
| 8/04/2025 | 4.85 | 4.92 | 4.80 | 4.86 | 44,923 | 4.84 |