Riverview Bancorp, Inc. (RVSB)
NASDAQ: RVSB · Real-Time Price · USD
5.27
-0.19 (-3.48%)
At close: Jun 26, 2026, 4:00 PM EDT
5.34
+0.07 (1.33%)
After-hours: Jun 26, 2026, 7:01 PM EDT
Riverview Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.43 | 5.68 | 5.25 | 5.27 | 5.27 | -3.48% | 2,577,074 |
| Jun 25, 2026 | 5.65 | 5.77 | 5.35 | 5.46 | 5.46 | -3.36% | 190,882 |
| Jun 24, 2026 | 5.75 | 5.89 | 5.59 | 5.65 | 5.65 | -1.22% | 150,131 |
| Jun 23, 2026 | 5.59 | 5.81 | 5.58 | 5.72 | 5.72 | 2.51% | 81,514 |
| Jun 22, 2026 | 5.80 | 5.81 | 5.56 | 5.58 | 5.58 | -3.79% | 81,579 |
| Jun 18, 2026 | 5.77 | 5.83 | 5.65 | 5.80 | 5.80 | 1.22% | 125,221 |
| Jun 17, 2026 | 5.68 | 5.76 | 5.61 | 5.73 | 5.73 | 0.53% | 46,243 |
| Jun 16, 2026 | 5.68 | 5.95 | 5.61 | 5.70 | 5.70 | 0.53% | 58,533 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.64 | 5.67 | 5.67 | -5.18% | 51,974 |
| Jun 12, 2026 | 5.93 | 6.08 | 5.78 | 5.98 | 5.98 | 0.50% | 34,454 |
| Jun 11, 2026 | 6.02 | 6.22 | 5.91 | 5.95 | 5.95 | -2.14% | 54,975 |
| Jun 10, 2026 | 5.79 | 6.10 | 5.65 | 6.08 | 6.08 | 5.74% | 63,860 |
| Jun 9, 2026 | 5.66 | 5.80 | 5.66 | 5.75 | 5.75 | 1.59% | 45,102 |
| Jun 8, 2026 | 5.66 | 5.75 | 5.60 | 5.66 | 5.66 | - | 34,594 |
| Jun 5, 2026 | 5.60 | 5.76 | 5.60 | 5.66 | 5.66 | 0.89% | 51,987 |
| Jun 4, 2026 | 5.64 | 5.71 | 5.51 | 5.61 | 5.61 | 0.54% | 32,511 |
| Jun 3, 2026 | 5.60 | 5.60 | 5.49 | 5.58 | 5.58 | -0.53% | 51,395 |
| Jun 2, 2026 | 5.49 | 5.68 | 5.49 | 5.61 | 5.61 | 1.63% | 42,117 |
| Jun 1, 2026 | 5.58 | 5.61 | 5.48 | 5.52 | 5.52 | -1.60% | 51,799 |
| May 29, 2026 | 5.62 | 5.67 | 5.59 | 5.61 | 5.61 | -0.53% | 42,732 |
| May 28, 2026 | 5.66 | 5.67 | 5.57 | 5.64 | 5.64 | -1.05% | 42,609 |
| May 27, 2026 | 5.60 | 5.75 | 5.59 | 5.70 | 5.70 | 1.24% | 53,685 |
| May 26, 2026 | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 47,399 |
| May 22, 2026 | 5.51 | 5.63 | 5.51 | 5.59 | 5.59 | 0.72% | 37,762 |
| May 21, 2026 | 5.45 | 5.56 | 5.44 | 5.55 | 5.55 | 1.09% | 30,804 |
| May 20, 2026 | 5.42 | 5.53 | 5.38 | 5.49 | 5.49 | 0.73% | 44,586 |
| May 19, 2026 | 5.44 | 5.56 | 5.44 | 5.45 | 5.45 | -0.18% | 26,401 |
| May 18, 2026 | 5.37 | 5.49 | 5.37 | 5.46 | 5.46 | 0.74% | 22,003 |
| May 15, 2026 | 5.42 | 5.46 | 5.40 | 5.42 | 5.42 | -0.37% | 31,968 |
| May 14, 2026 | 5.44 | 5.57 | 5.41 | 5.44 | 5.44 | 0.37% | 33,252 |
| May 13, 2026 | 5.39 | 5.45 | 5.37 | 5.42 | 5.42 | -0.73% | 23,713 |
| May 12, 2026 | 5.38 | 5.52 | 5.34 | 5.46 | 5.46 | 0.37% | 32,482 |
| May 11, 2026 | 5.55 | 5.55 | 5.37 | 5.44 | 5.44 | -1.27% | 51,983 |
| May 8, 2026 | 5.39 | 5.62 | 5.36 | 5.51 | 5.51 | 1.10% | 40,845 |
| May 7, 2026 | 5.24 | 5.50 | 5.24 | 5.45 | 5.45 | 3.81% | 38,335 |
| May 6, 2026 | 5.20 | 5.31 | 5.20 | 5.25 | 5.25 | 1.16% | 37,724 |
| May 5, 2026 | 5.09 | 5.25 | 5.09 | 5.19 | 5.19 | 0.97% | 37,870 |
| May 4, 2026 | 5.22 | 5.25 | 5.10 | 5.14 | 5.14 | -2.47% | 54,765 |
| May 1, 2026 | 5.20 | 5.33 | 5.12 | 5.27 | 5.27 | 1.74% | 35,225 |
| Apr 30, 2026 | 5.08 | 5.19 | 5.00 | 5.18 | 5.18 | 0.19% | 55,377 |
| Apr 29, 2026 | 5.31 | 5.37 | 5.14 | 5.17 | 5.17 | -3.36% | 63,553 |
| Apr 28, 2026 | 5.50 | 5.61 | 5.35 | 5.35 | 5.35 | -2.73% | 54,881 |
| Apr 27, 2026 | 5.47 | 5.58 | 5.37 | 5.50 | 5.50 | 0.36% | 33,922 |
| Apr 24, 2026 | 5.45 | 5.56 | 5.32 | 5.48 | 5.48 | - | 32,404 |
| Apr 23, 2026 | 5.40 | 5.52 | 5.39 | 5.48 | 5.48 | 1.67% | 26,579 |
| Apr 22, 2026 | 5.38 | 5.45 | 5.35 | 5.39 | 5.39 | -0.37% | 33,738 |
| Apr 21, 2026 | 5.48 | 5.62 | 5.40 | 5.41 | 5.41 | -1.46% | 31,700 |
| Apr 20, 2026 | 5.48 | 5.54 | 5.48 | 5.49 | 5.49 | 0.18% | 21,375 |
| Apr 17, 2026 | 5.55 | 5.61 | 5.45 | 5.48 | 5.48 | -0.36% | 50,095 |
| Apr 16, 2026 | 5.54 | 5.57 | 5.50 | 5.50 | 5.50 | -1.43% | 22,187 |
| Apr 15, 2026 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 0.90% | 13,169 |
| Apr 14, 2026 | 5.49 | 5.70 | 5.48 | 5.53 | 5.53 | -0.36% | 40,799 |
| Apr 13, 2026 | 5.57 | 5.59 | 5.51 | 5.55 | 5.55 | -1.25% | 30,714 |
| Apr 10, 2026 | 5.77 | 5.77 | 5.59 | 5.64 | 5.62 | -2.93% | 33,089 |
| Apr 9, 2026 | 5.63 | 5.84 | 5.62 | 5.81 | 5.79 | 2.47% | 29,064 |
| Apr 8, 2026 | 5.60 | 5.69 | 5.60 | 5.67 | 5.65 | 2.35% | 33,420 |
| Apr 7, 2026 | 5.54 | 5.57 | 5.51 | 5.54 | 5.52 | -0.54% | 25,560 |
| Apr 6, 2026 | 5.42 | 5.59 | 5.42 | 5.57 | 5.55 | 1.64% | 37,042 |
| Apr 2, 2026 | 5.49 | 5.51 | 5.27 | 5.48 | 5.46 | 0.18% | 34,964 |
| Apr 1, 2026 | 5.52 | 5.62 | 5.47 | 5.47 | 5.45 | -0.55% | 38,408 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.49 | 5.50 | 5.48 | -2.83% | 25,275 |
| Mar 30, 2026 | 5.52 | 5.69 | 5.49 | 5.66 | 5.64 | 2.54% | 58,883 |
| Mar 27, 2026 | 5.51 | 5.58 | 5.50 | 5.52 | 5.50 | -0.18% | 23,496 |
| Mar 26, 2026 | 5.40 | 5.55 | 5.38 | 5.53 | 5.51 | 1.47% | 29,081 |
| Mar 25, 2026 | 5.42 | 5.51 | 5.39 | 5.45 | 5.43 | 0.55% | 51,793 |
| Mar 24, 2026 | 5.30 | 5.46 | 5.30 | 5.42 | 5.40 | 1.50% | 42,444 |
| Mar 23, 2026 | 5.21 | 5.35 | 5.19 | 5.34 | 5.32 | 3.49% | 57,458 |
| Mar 20, 2026 | 5.08 | 5.22 | 5.00 | 5.16 | 5.14 | 1.57% | 239,614 |
| Mar 19, 2026 | 5.03 | 5.13 | 5.03 | 5.08 | 5.06 | 0.59% | 32,218 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.01 | 5.05 | 5.03 | -1.94% | 66,165 |
| Mar 17, 2026 | 5.14 | 5.21 | 5.07 | 5.15 | 5.13 | - | 51,891 |
| Mar 16, 2026 | 5.23 | 5.23 | 5.10 | 5.15 | 5.13 | -0.77% | 29,250 |
| Mar 13, 2026 | 5.26 | 5.28 | 5.14 | 5.19 | 5.17 | -0.57% | 55,699 |
| Mar 12, 2026 | 5.14 | 5.25 | 5.11 | 5.22 | 5.20 | - | 52,013 |
| Mar 11, 2026 | 5.19 | 5.26 | 5.19 | 5.22 | 5.20 | -0.76% | 47,182 |
| Mar 10, 2026 | 5.31 | 5.39 | 5.25 | 5.26 | 5.24 | -1.87% | 64,097 |
| Mar 9, 2026 | 5.31 | 5.40 | 5.25 | 5.36 | 5.34 | -0.56% | 55,709 |
| Mar 6, 2026 | 5.28 | 5.39 | 5.28 | 5.39 | 5.37 | 0.56% | 45,595 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.30 | 5.36 | 5.34 | -2.19% | 50,814 |
| Mar 4, 2026 | 5.39 | 5.50 | 5.34 | 5.48 | 5.46 | 2.05% | 37,490 |
| Mar 3, 2026 | 5.35 | 5.42 | 5.31 | 5.37 | 5.35 | -0.19% | 52,088 |
| Mar 2, 2026 | 5.31 | 5.48 | 5.31 | 5.38 | 5.36 | 0.56% | 46,250 |
| Feb 27, 2026 | 5.35 | 5.42 | 5.35 | 5.35 | 5.33 | -1.11% | 64,287 |
| Feb 26, 2026 | 5.39 | 5.46 | 5.37 | 5.41 | 5.39 | - | 25,022 |
| Feb 25, 2026 | 5.36 | 5.43 | 5.31 | 5.41 | 5.39 | 1.31% | 36,954 |
| Feb 24, 2026 | 5.32 | 5.35 | 5.26 | 5.34 | 5.32 | 0.38% | 32,943 |
| Feb 23, 2026 | 5.43 | 5.48 | 5.32 | 5.32 | 5.30 | -1.85% | 63,254 |
| Feb 20, 2026 | 5.32 | 5.42 | 5.31 | 5.42 | 5.40 | 1.31% | 41,670 |
| Feb 19, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.33 | 0.38% | 45,933 |
| Feb 18, 2026 | 5.31 | 5.44 | 5.27 | 5.33 | 5.31 | -0.19% | 49,605 |
| Feb 17, 2026 | 5.47 | 5.47 | 5.32 | 5.34 | 5.32 | -1.48% | 35,979 |
| Feb 13, 2026 | 5.37 | 5.50 | 5.36 | 5.42 | 5.40 | 0.93% | 43,628 |
| Feb 12, 2026 | 5.36 | 5.41 | 5.27 | 5.37 | 5.35 | 0.56% | 64,781 |
| Feb 11, 2026 | 5.38 | 5.40 | 5.27 | 5.34 | 5.32 | 0.19% | 129,910 |
| Feb 10, 2026 | 5.36 | 5.39 | 5.26 | 5.33 | 5.31 | 0.19% | 56,698 |
| Feb 9, 2026 | 5.37 | 5.38 | 5.25 | 5.32 | 5.30 | -1.66% | 37,526 |
| Feb 6, 2026 | 5.44 | 5.46 | 5.36 | 5.41 | 5.39 | 0.37% | 48,512 |
| Feb 5, 2026 | 5.41 | 5.41 | 5.30 | 5.39 | 5.37 | -0.55% | 28,721 |
| Feb 4, 2026 | 5.53 | 5.53 | 5.40 | 5.42 | 5.40 | -1.09% | 34,817 |
| Feb 3, 2026 | 5.38 | 5.49 | 5.25 | 5.48 | 5.46 | 1.48% | 51,479 |