Riverview Bancorp Inc - Common Stock (RVSB)
5.8800
-0.2100 (-3.45%)
NASDAQ · Last Trade: Apr 3rd, 11:20 AM EDT
Historical Prices For Riverview Bancorp Inc - Common Stock (RVSB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.85 | 6.38 | 5.85 | 6.09 | 59,450 | 6.09 |
| 4/01/2025 | 5.65 | 5.94 | 5.65 | 5.85 | 56,161 | 5.85 |
| 3/31/2025 | 5.50 | 5.75 | 5.50 | 5.65 | 45,352 | 5.65 |
| 3/28/2025 | 5.54 | 5.58 | 5.50 | 5.53 | 40,983 | 5.53 |
| 3/27/2025 | 5.48 | 5.54 | 5.43 | 5.54 | 24,025 | 5.54 |
| 3/26/2025 | 5.52 | 5.54 | 5.44 | 5.44 | 20,103 | 5.44 |
| 3/25/2025 | 5.48 | 5.60 | 5.48 | 5.48 | 159,095 | 5.48 |
| 3/24/2025 | 5.44 | 5.59 | 5.43 | 5.46 | 35,581 | 5.46 |
| 3/21/2025 | 5.40 | 5.55 | 5.37 | 5.40 | 103,228 | 5.40 |
| 3/20/2025 | 5.37 | 5.44 | 5.33 | 5.39 | 25,756 | 5.39 |
| 3/19/2025 | 5.36 | 5.40 | 5.31 | 5.37 | 36,433 | 5.37 |
| 3/18/2025 | 5.25 | 5.38 | 5.25 | 5.28 | 52,725 | 5.28 |
| 3/17/2025 | 5.25 | 5.32 | 5.20 | 5.21 | 13,531 | 5.21 |
| 3/14/2025 | 5.32 | 5.37 | 5.18 | 5.19 | 87,066 | 5.19 |
| 3/13/2025 | 5.34 | 5.39 | 5.21 | 5.30 | 64,717 | 5.30 |
| 3/12/2025 | 5.27 | 5.38 | 5.11 | 5.33 | 514,586 | 5.33 |
| 3/11/2025 | 5.20 | 5.42 | 5.20 | 5.28 | 50,364 | 5.28 |
| 3/10/2025 | 5.20 | 5.52 | 5.16 | 5.16 | 71,256 | 5.16 |
| 3/07/2025 | 5.14 | 5.33 | 5.14 | 5.24 | 30,965 | 5.24 |
| 3/06/2025 | 5.11 | 5.16 | 5.09 | 5.11 | 42,659 | 5.11 |
| 3/05/2025 | 5.10 | 5.20 | 5.05 | 5.13 | 81,193 | 5.13 |
| 3/04/2025 | 5.12 | 5.14 | 5.06 | 5.08 | 69,647 | 5.08 |
| 3/03/2025 | 5.15 | 5.23 | 5.10 | 5.13 | 42,005 | 5.13 |
| 2/28/2025 | 5.15 | 5.22 | 5.15 | 5.17 | 32,193 | 5.17 |
| 2/27/2025 | 5.16 | 5.16 | 5.11 | 5.16 | 13,119 | 5.16 |
| 2/26/2025 | 5.14 | 5.17 | 5.12 | 5.14 | 60,906 | 5.14 |
| 2/25/2025 | 5.17 | 5.21 | 5.11 | 5.14 | 46,807 | 5.14 |
| 2/24/2025 | 5.19 | 5.19 | 5.11 | 5.14 | 39,523 | 5.14 |
| 2/21/2025 | 5.24 | 5.26 | 5.13 | 5.14 | 56,915 | 5.14 |
| 2/20/2025 | 5.20 | 5.23 | 5.19 | 5.19 | 26,163 | 5.19 |
| 2/19/2025 | 5.25 | 5.36 | 5.21 | 5.24 | 29,226 | 5.24 |
| 2/18/2025 | 5.31 | 5.37 | 5.26 | 5.28 | 29,542 | 5.28 |
| 2/14/2025 | 5.43 | 5.48 | 5.31 | 5.31 | 29,273 | 5.31 |
| 2/13/2025 | 5.37 | 5.40 | 5.30 | 5.37 | 56,642 | 5.37 |
| 2/12/2025 | 5.41 | 5.47 | 5.35 | 5.35 | 32,053 | 5.35 |
| 2/11/2025 | 5.50 | 5.50 | 5.43 | 5.45 | 73,538 | 5.45 |
| 2/10/2025 | 5.56 | 5.56 | 5.46 | 5.48 | 38,087 | 5.48 |
| 2/07/2025 | 5.67 | 5.67 | 5.54 | 5.54 | 15,910 | 5.54 |
| 2/06/2025 | 5.64 | 5.69 | 5.57 | 5.57 | 18,271 | 5.57 |
| 2/05/2025 | 5.64 | 5.64 | 5.62 | 5.62 | 17,752 | 5.62 |
| 2/04/2025 | 5.62 | 5.65 | 5.58 | 5.62 | 33,277 | 5.62 |
| 2/03/2025 | 5.65 | 5.65 | 5.58 | 5.60 | 140,709 | 5.60 |
| 1/31/2025 | 5.69 | 5.72 | 5.61 | 5.64 | 36,745 | 5.64 |
| 1/30/2025 | 5.68 | 5.69 | 5.61 | 5.65 | 24,533 | 5.65 |
| 1/29/2025 | 5.66 | 5.68 | 5.61 | 5.64 | 23,362 | 5.64 |
| 1/28/2025 | 5.65 | 5.65 | 5.63 | 5.63 | 17,312 | 5.63 |
| 1/27/2025 | 5.61 | 5.68 | 5.56 | 5.64 | 28,216 | 5.64 |
| 1/24/2025 | 5.65 | 5.67 | 5.63 | 5.67 | 13,867 | 5.67 |
| 1/23/2025 | 5.66 | 5.66 | 5.58 | 5.65 | 22,027 | 5.65 |
| 1/22/2025 | 5.64 | 5.66 | 5.58 | 5.58 | 19,069 | 5.58 |
| 1/21/2025 | 5.65 | 5.68 | 5.65 | 5.65 | 23,423 | 5.65 |
| 1/17/2025 | 5.65 | 5.67 | 5.64 | 5.64 | 7,556 | 5.64 |
| 1/16/2025 | 5.62 | 5.64 | 5.51 | 5.63 | 48,594 | 5.63 |
| 1/15/2025 | 5.53 | 5.64 | 5.53 | 5.63 | 22,238 | 5.63 |
| 1/14/2025 | 5.47 | 5.56 | 5.47 | 5.51 | 38,778 | 5.51 |
| 1/13/2025 | 5.40 | 5.54 | 5.40 | 5.46 | 37,614 | 5.46 |
| 1/10/2025 | 5.54 | 5.60 | 5.46 | 5.48 | 37,648 | 5.48 |
| 1/08/2025 | 5.65 | 5.66 | 5.60 | 5.64 | 37,376 | 5.64 |
| 1/07/2025 | 5.75 | 5.75 | 5.66 | 5.66 | 17,119 | 5.66 |
| 1/06/2025 | 5.72 | 5.79 | 5.68 | 5.70 | 20,207 | 5.70 |
| 1/03/2025 | 5.75 | 5.77 | 5.72 | 5.73 | 42,950 | 5.73 |