NASDAQ : RVSB
Riverview Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 5.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 118.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Riverview Bancorp, Inc. (RVSB) closed at 6.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.99 | 6.11 | 5.99 | 6.01 | 46,362 | +1.52% |
| 2026-10-29 | 6.03 | 6.04 | 5.91 | 5.92 | 48,994 | -1.82% |
| 2026-10-28 | 6.08 | 6.1 | 6 | 6.03 | 65,070 | -0.50% |
| 2026-10-27 | 6.1 | 6.1 | 6.05 | 6.06 | 24,607 | -0.16% |
| 2026-10-26 | 6.09 | 6.12 | 6.065 | 6.07 | 39,477 | +0.08% |
| 2026-10-23 | 6.04 | 6.1 | 6.04 | 6.065 | 64,588 | +0.41% |
| 2026-10-22 | 6.03 | 6.14 | 6.023 | 6.04 | 69,894 | +0.33% |
| 2026-10-21 | 6 | 6.085 | 6 | 6.02 | 96,228 | +0.00% |
| 2026-10-20 | 6.02 | 6.14 | 6 | 6.02 | 135,144 | +0.33% |
| 2026-10-19 | 6 | 6.13 | 5.985 | 6 | 88,831 | +0.17% |
| 2026-10-16 | 5.98 | 6.06 | 5.98 | 5.99 | 77,062 | +0.34% |
| 2026-10-15 | 6.02 | 6.065 | 5.963 | 5.97 | 86,426 | -0.67% |
| 2026-10-14 | 5.99 | 6.02 | 5.975 | 6.01 | 92,449 | -0.17% |
| 2026-10-13 | 6.03 | 6.06 | 6.005 | 6.02 | 34,774 | +0.17% |
| 2026-10-12 | 5.97 | 6.075 | 5.97 | 6.01 | 43,046 | +0.67% |
| 2026-10-09 | 5.97 | 5.995 | 5.93 | 5.97 | 59,124 | +0.17% |
| 2026-10-08 | 5.85 | 6.02 | 5.82 | 5.98 | 136,134 | +2.22% |
| 2026-10-07 | 5.85 | 5.935 | 5.76 | 5.85 | 83,349 | -0.17% |
| 2026-10-06 | 6 | 6.12 | 5.85 | 5.86 | 215,536 | -2.17% |
| 2026-10-05 | 6.01 | 6.06 | 5.99 | 5.99 | 71,606 | +0.00% |
| 2026-10-02 | 6.09 | 6.09 | 5.96 | 5.99 | 61,370 | -0.66% |
| 2026-10-01 | 5.98 | 6.08 | 5.925 | 6.03 | 169,525 | +1.34% |
| 2026-09-30 | 5.98 | 6.05 | 5.94 | 5.95 | 53,747 | -0.34% |
| 2026-09-29 | 5.96 | 5.99 | 5.93 | 5.97 | 86,615 | +0.51% |
| 2026-09-28 | 5.95 | 6 | 5.93 | 5.94 | 30,372 | -0.17% |
| 2026-09-25 | 5.92 | 6 | 5.92 | 5.95 | 28,310 | +0.85% |
| 2026-09-24 | 5.91 | 5.95 | 5.86 | 5.9 | 71,700 | -0.17% |
| 2026-09-23 | 5.97 | 6 | 5.91 | 5.91 | 38,269 | -1.34% |
| 2026-09-22 | 5.97 | 6.05 | 5.92 | 5.99 | 55,541 | +0.84% |
| 2026-09-21 | 5.91 | 6.04 | 5.825 | 5.94 | 35,231 | +0.34% |
| 2026-09-18 | 5.78 | 6.02 | 5.67 | 5.92 | 166,499 | +2.42% |
| 2026-09-17 | 5.63 | 5.81 | 5.61 | 5.78 | 66,094 | +2.85% |
| 2026-09-16 | 5.63 | 5.745 | 5.59 | 5.62 | 91,542 | -0.18% |
| 2026-09-15 | 5.56 | 5.75 | 5.56 | 5.63 | 116,265 | +0.90% |
| 2026-09-14 | 5.35 | 5.59 | 5.345 | 5.58 | 90,374 | +4.30% |
| 2026-09-11 | 5.32 | 5.35 | 5.29 | 5.35 | 35,885 | +0.56% |
| 2026-09-10 | 5.25 | 5.32 | 5.25 | 5.32 | 21,250 | +1.14% |
| 2026-09-09 | 5.22 | 5.33 | 5.22 | 5.26 | 51,826 | +0.19% |
| 2026-09-08 | 5.32 | 5.32 | 5.25 | 5.25 | 61,628 | -1.32% |
| 2026-09-04 | 5.25 | 5.32 | 5.25 | 5.32 | 21,199 | +1.33% |
| 2026-09-03 | 5.21 | 5.27 | 5.19 | 5.25 | 75,131 | +1.16% |
| 2026-09-02 | 5.15 | 5.23 | 5.15 | 5.19 | 23,324 | +0.78% |
| 2026-09-01 | 5.2 | 5.2 | 5.13 | 5.15 | 27,545 | -0.96% |
| 2026-08-31 | 5.17 | 5.218 | 5.17 | 5.2 | 29,457 | +0.78% |
| 2026-08-28 | 5.18 | 5.2 | 5.15 | 5.16 | 10,604 | -0.39% |
| 2026-08-27 | 5.18 | 5.26 | 5.16 | 5.18 | 44,179 | +0.29% |
| 2026-08-26 | 5.18 | 5.23 | 5.1 | 5.165 | 32,218 | -0.10% |
| 2026-08-25 | 5.17 | 5.29 | 5.1 | 5.17 | 25,089 | +0.00% |
| 2026-08-24 | 5.16 | 5.22 | 5.087 | 5.17 | 90,700 | +0.58% |
| 2026-08-21 | 5.12 | 5.19 | 5.1 | 5.14 | 181,923 | +0.39% |
| 2026-08-20 | 5.05 | 5.15 | 5.03 | 5.12 | 46,208 | +0.59% |
| 2026-08-19 | 5.13 | 5.13 | 5.02 | 5.09 | 72,692 | -0.97% |
| 2026-08-18 | 5.12 | 5.18 | 5.045 | 5.14 | 93,967 | +0.00% |
| 2026-08-17 | 5.22 | 5.25 | 5.14 | 5.14 | 93,751 | -2.10% |
| 2026-08-14 | 5.29 | 5.35 | 5.24 | 5.25 | 53,835 | -1.13% |
| 2026-08-13 | 5.29 | 5.33 | 5.24 | 5.31 | 90,378 | +1.14% |
| 2026-08-12 | 5.31 | 5.35 | 5.25 | 5.25 | 33,316 | -0.94% |
| 2026-08-11 | 5.33 | 5.33 | 5.26 | 5.3 | 38,536 | +0.00% |
| 2026-08-10 | 5.35 | 5.35 | 5.22 | 5.3 | 45,580 | -1.12% |
| 2026-08-07 | 5.42 | 5.42 | 5.33 | 5.36 | 24,009 | -1.47% |
| 2026-08-06 | 5.4 | 5.44 | 5.4 | 5.44 | 30,858 | +0.74% |
| 2026-08-05 | 5.42 | 5.43 | 5.36 | 5.4 | 38,497 | -1.28% |
| 2026-08-04 | 5.37 | 5.55 | 5.37 | 5.47 | 54,236 | +1.58% |
| 2026-08-03 | 5.32 | 5.48 | 5.32 | 5.385 | 43,858 | +1.60% |
| 2026-07-31 | 5.26 | 5.305 | 5.2 | 5.3 | 62,736 | +0.19% |
| 2026-07-30 | 5.29 | 5.305 | 5.24 | 5.29 | 62,634 | +0.00% |
| 2026-07-29 | 5.36 | 5.39 | 5.25 | 5.29 | 57,998 | -1.49% |
| 2026-07-28 | 5.32 | 5.46 | 5.285 | 5.37 | 61,337 | +0.94% |
| 2026-07-27 | 5.3 | 5.57 | 5.3 | 5.32 | 50,276 | +0.76% |
| 2026-07-24 | 5.28 | 5.36 | 5.265 | 5.28 | 43,820 | +0.00% |
| 2026-07-23 | 5.26 | 5.3 | 5.22 | 5.28 | 71,418 | -0.19% |
| 2026-07-22 | 5.25 | 5.3 | 5.22 | 5.29 | 81,298 | +0.76% |
| 2026-07-21 | 5.24 | 5.3 | 5.24 | 5.25 | 53,931 | +0.00% |
| 2026-07-20 | 5.26 | 5.3 | 5.235 | 5.25 | 66,349 | -0.57% |
| 2026-07-17 | 5.3 | 5.33 | 5.235 | 5.28 | 70,332 | -0.75% |
| 2026-07-16 | 5.3 | 5.4 | 5.3 | 5.32 | 52,724 | -0.19% |
| 2026-07-15 | 5.33 | 5.375 | 5.325 | 5.33 | 68,085 | +0.00% |
| 2026-07-14 | 5.335 | 5.37 | 5.31 | 5.33 | 54,033 | +0.00% |
| 2026-07-13 | 5.34 | 5.44 | 5.31 | 5.33 | 83,983 | +0.95% |
| 2026-07-10 | 5.25 | 5.32 | 5.25 | 5.28 | 102,781 | +0.57% |
| 2026-07-09 | 5.23 | 5.31 | 5.21 | 5.25 | 56,508 | +0.00% |
| 2026-07-08 | 5.285 | 5.32 | 5.21 | 5.27 | 87,370 | -1.13% |
| 2026-07-07 | 5.36 | 5.43 | 5.3 | 5.33 | 105,285 | -0.56% |
| 2026-07-06 | 5.39 | 5.5 | 5.35 | 5.36 | 51,034 | -0.92% |
| 2026-07-02 | 5.44 | 5.49 | 5.36 | 5.41 | 79,628 | -0.37% |
| 2026-07-01 | 5.47 | 5.558 | 5.42 | 5.43 | 63,623 | +0.00% |
| 2026-06-30 | 5.34 | 5.53 | 5.29 | 5.43 | 174,444 | +1.88% |
| 2026-06-29 | 5.27 | 5.39 | 5.2 | 5.33 | 152,754 | +1.14% |
| 2026-06-26 | 5.43 | 5.675 | 5.25 | 5.27 | 2,590,412 | -3.48% |
| 2026-06-25 | 5.65 | 5.77 | 5.35 | 5.46 | 190,882 | -3.36% |
| 2026-06-24 | 5.75 | 5.885 | 5.59 | 5.65 | 150,131 | -1.22% |
| 2026-06-23 | 5.59 | 5.808 | 5.58 | 5.72 | 81,514 | +2.51% |
| 2026-06-22 | 5.8 | 5.805 | 5.56 | 5.58 | 81,579 | -3.79% |
| 2026-06-18 | 5.77 | 5.825 | 5.65 | 5.8 | 125,221 | +1.22% |
| 2026-06-17 | 5.68 | 5.76 | 5.61 | 5.73 | 46,243 | +0.53% |
| 2026-06-16 | 5.68 | 5.95 | 5.61 | 5.7 | 58,533 | +0.53% |
| 2026-06-15 | 5.95 | 6.005 | 5.64 | 5.67 | 51,974 | -5.18% |
| 2026-06-12 | 5.93 | 6.08 | 5.775 | 5.98 | 34,454 | +0.50% |
| 2026-06-11 | 6.02 | 6.22 | 5.91 | 5.95 | 54,975 | -2.14% |
| 2026-06-10 | 5.79 | 6.095 | 5.645 | 6.08 | 63,860 | +5.74% |
| 2026-06-09 | 5.66 | 5.8 | 5.66 | 5.75 | 45,102 | +1.59% |
| 2026-06-08 | 5.66 | 5.75 | 5.6 | 5.66 | 34,594 | +0.00% |
| 2026-06-05 | 5.6 | 5.76 | 5.6 | 5.66 | 51,987 | +0.89% |
| 2026-06-04 | 5.64 | 5.71 | 5.51 | 5.61 | 32,511 | +0.54% |
| 2026-06-03 | 5.6 | 5.6 | 5.49 | 5.58 | 51,395 | -0.53% |
| 2026-06-02 | 5.49 | 5.68 | 5.49 | 5.61 | 42,117 | +1.63% |
| 2026-06-01 | 5.58 | 5.61 | 5.48 | 5.52 | 51,799 | -1.60% |
| 2026-05-29 | 5.62 | 5.67 | 5.59 | 5.61 | 42,732 | -0.53% |
| 2026-05-28 | 5.66 | 5.665 | 5.57 | 5.64 | 42,609 | -1.05% |
| 2026-05-27 | 5.6 | 5.745 | 5.59 | 5.7 | 53,685 | +1.24% |
| 2026-05-26 | 5.59 | 5.65 | 5.55 | 5.63 | 47,399 | +0.72% |
| 2026-05-22 | 5.51 | 5.63 | 5.51 | 5.59 | 37,762 | +0.72% |
| 2026-05-21 | 5.45 | 5.555 | 5.443 | 5.55 | 30,804 | +1.09% |
| 2026-05-20 | 5.42 | 5.525 | 5.38 | 5.49 | 44,586 | +0.73% |
| 2026-05-19 | 5.44 | 5.56 | 5.44 | 5.45 | 26,401 | -0.18% |
| 2026-05-18 | 5.37 | 5.49 | 5.37 | 5.46 | 22,003 | +0.74% |
| 2026-05-15 | 5.42 | 5.455 | 5.4 | 5.42 | 31,968 | -0.37% |
| 2026-05-14 | 5.44 | 5.57 | 5.41 | 5.44 | 33,252 | +0.37% |
| 2026-05-13 | 5.39 | 5.45 | 5.37 | 5.42 | 23,713 | -0.73% |
| 2026-05-12 | 5.38 | 5.52 | 5.335 | 5.46 | 32,481 | +0.37% |