NasdaqGS - Nasdaq Real Time Price
USD
Riverview Bancorp, Inc. (RVSB)
6.01
+0.09
(+1.52%)
At close: October 30 at 4:00:01 PM EDT
6.01
0.00
(0.00%)
After hours: October 30 at 4:11:41 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.99
6.11
5.99
6.01
6.01
46,400
Oct 29, 2026
6.03
6.04
5.91
5.92
5.92
49,000
Oct 28, 2026
6.08
6.10
6.00
6.03
6.03
65,100
Oct 27, 2026
6.10
6.10
6.05
6.06
6.06
24,600
Oct 26, 2026
6.09
6.12
6.07
6.07
6.07
39,500
Oct 23, 2026
6.04
6.10
6.04
6.07
6.07
64,600
Oct 22, 2026
6.03
6.14
6.02
6.04
6.04
69,900
Oct 21, 2026
6.00
6.09
6.00
6.02
6.02
96,200
Oct 20, 2026
6.02
6.14
6.00
6.02
6.02
135,100
Oct 19, 2026
6.00
6.13
5.99
6.00
6.00
88,800
Oct 16, 2026
5.98
6.06
5.98
5.99
5.99
77,100
Oct 15, 2026
6.02
6.07
5.96
5.97
5.97
86,400
Oct 14, 2026
5.99
6.02
5.98
6.01
6.01
92,400
Oct 13, 2026
6.03
6.06
6.01
6.02
6.02
34,800
Oct 12, 2026
5.97
6.08
5.97
6.01
6.01
43,000
Oct 9, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
5.97
6.00
5.93
5.97
5.97
59,100
Oct 8, 2026
5.85
6.02
5.82
5.98
5.96
136,100
Oct 7, 2026
5.85
5.94
5.76
5.85
5.83
83,300
Oct 6, 2026
6.00
6.12
5.85
5.86
5.84
215,500
Oct 5, 2026
6.01
6.06
5.99
5.99
5.97
71,600
Oct 2, 2026
6.09
6.09
5.96
5.99
5.97
61,400
Oct 1, 2026
5.98
6.08
5.93
6.03
6.01
169,500
Sep 30, 2026
5.98
6.05
5.94
5.95
5.93
53,700
Sep 29, 2026
5.96
5.99
5.93
5.97
5.95
86,600
Sep 28, 2026
5.95
6.00
5.93
5.94
5.92
30,400
Sep 25, 2026
5.92
6.00
5.92
5.95
5.93
28,300
Sep 24, 2026
5.91
5.95
5.86
5.90
5.88
71,700
Sep 23, 2026
5.97
6.00
5.91
5.91
5.89
38,300
Sep 22, 2026
5.97
6.05
5.92
5.99
5.97
55,500
Sep 21, 2026
5.91
6.04
5.83
5.94
5.92
35,200
Sep 18, 2026
5.78
6.02
5.67
5.92
5.90
166,500
Sep 17, 2026
5.63
5.81
5.61
5.78
5.76
66,100
Sep 16, 2026
5.63
5.75
5.59
5.62
5.60
91,500
Sep 15, 2026
5.56
5.75
5.56
5.63
5.61
116,300
Sep 14, 2026
5.35
5.59
5.35
5.58
5.56
90,400
Sep 11, 2026
5.32
5.35
5.29
5.35
5.33
35,900
Sep 10, 2026
5.25
5.32
5.25
5.32
5.30
21,300
Sep 9, 2026
5.22
5.33
5.22
5.26
5.24
51,800
Sep 8, 2026
5.32
5.32
5.25
5.25
5.23
61,600
Sep 4, 2026
5.25
5.32
5.25
5.32
5.30
21,200
Sep 3, 2026
5.21
5.27
5.19
5.25
5.23
75,100
Sep 2, 2026
5.15
5.23
5.15
5.19
5.17
23,300
Sep 1, 2026
5.20
5.20
5.13
5.15
5.13
27,500
Aug 31, 2026
5.17
5.22
5.17
5.20
5.18
29,500
Aug 28, 2026
5.18
5.20
5.15
5.16
5.14
10,600
Aug 27, 2026
5.18
5.26
5.16
5.18
5.16
44,200
Aug 26, 2026
5.18
5.23
5.10
5.17
5.15
32,200
Aug 25, 2026
5.17
5.29
5.10
5.17
5.15
25,100
Aug 24, 2026
5.16
5.22
5.09
5.17
5.15
90,700
Aug 21, 2026
5.12
5.19
5.10
5.14
5.12
181,900
Aug 20, 2026
5.05
5.15
5.03
5.12
5.10
46,200
Aug 19, 2026
5.13
5.13
5.02
5.09
5.07
72,700
Aug 18, 2026
5.12
5.18
5.05
5.14
5.12
94,000
Aug 17, 2026
5.22
5.25
5.14
5.14
5.12
93,800
Aug 14, 2026
5.29
5.35
5.24
5.25
5.23
53,800
Aug 13, 2026
5.29
5.33
5.24
5.31
5.29
90,400
Aug 12, 2026
5.31
5.35
5.25
5.25
5.23
33,300
Aug 11, 2026
5.33
5.33
5.26
5.30
5.28
38,500
Aug 10, 2026
5.35
5.35
5.22
5.30
5.28
45,600
Aug 7, 2026
5.42
5.42
5.33
5.36
5.34
24,000
Aug 6, 2026
5.40
5.44
5.40
5.44
5.42
30,900
Aug 5, 2026
5.42
5.43
5.36
5.40
5.38
38,500
Aug 4, 2026
5.37
5.55
5.37
5.47
5.45
54,200
Aug 3, 2026
5.32
5.48
5.32
5.39
5.37
43,900
Jul 31, 2026
5.26
5.31
5.20
5.30
5.28
62,700
Jul 30, 2026
5.29
5.31
5.24
5.29
5.27
62,600
Jul 29, 2026
5.36
5.39
5.25
5.29
5.27
58,000
Jul 28, 2026
5.32
5.46
5.29
5.37
5.35
61,300
Jul 27, 2026
5.30
5.57
5.30
5.32
5.30
50,300
Jul 24, 2026
5.28
5.36
5.27
5.28
5.26
43,800
Jul 23, 2026
5.26
5.30
5.22
5.28
5.26
71,400
Jul 22, 2026
5.25
5.30
5.22
5.29
5.27
81,300
Jul 21, 2026
5.24
5.30
5.24
5.25
5.23
53,900
Jul 20, 2026
5.26
5.30
5.24
5.25
5.23
66,300
Jul 17, 2026
5.30
5.33
5.24
5.28
5.26
70,300
Jul 16, 2026
5.30
5.40
5.30
5.32
5.30
52,700
Jul 15, 2026
5.33
5.38
5.33
5.33
5.31
68,100
Jul 14, 2026
5.34
5.37
5.31
5.33
5.31
54,000
Jul 13, 2026
5.34
5.44
5.31
5.33
5.31
83,700
Jul 10, 2026
5.25
5.32
5.25
5.28
5.26
102,800
Jul 9, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
5.23
5.31
5.21
5.25
5.23
56,500
Jul 8, 2026
5.29
5.32
5.21
5.27
5.23
87,400
Jul 7, 2026
5.36
5.43
5.30
5.33
5.29
105,300
Jul 6, 2026
5.39
5.50
5.35
5.36
5.32
51,000
Jul 2, 2026
5.44
5.49
5.36
5.41
5.37
79,600
Jul 1, 2026
5.47
5.56
5.42
5.43
5.39
63,600
Jun 30, 2026
5.34
5.53
5.29
5.43
5.39
174,400
Jun 29, 2026
5.27
5.39
5.20
5.33
5.29
152,800
Jun 26, 2026
5.43
5.68
5.25
5.27
5.23
2,590,400
Jun 25, 2026
5.65
5.77
5.35
5.46
5.42
190,900
Jun 24, 2026
5.75
5.89
5.59
5.65
5.61
150,100
Jun 23, 2026
5.59
5.81
5.58
5.72
5.68
81,500
Jun 22, 2026
5.80
5.81
5.56
5.58
5.54
81,500
Jun 18, 2026
5.77
5.83
5.65
5.80
5.76
125,200
Jun 17, 2026
5.68
5.76
5.61
5.73
5.69
46,200
Jun 16, 2026
5.68
5.95
5.61
5.70
5.66
58,500
Jun 15, 2026
5.95
6.01
5.64
5.67
5.63
52,000
Jun 12, 2026
5.93
6.08
5.78
5.98
5.94
34,500
Jun 11, 2026
6.02
6.22
5.91
5.95
5.91
55,000
Jun 10, 2026
5.79
6.10
5.65
6.08
6.04
63,900
Jun 9, 2026
5.66
5.80
5.66
5.75
5.71
45,100
Jun 8, 2026
5.66
5.75
5.60
5.66
5.62
34,600
Jun 5, 2026
5.60
5.76
5.60
5.66
5.62
52,000
Jun 4, 2026
5.64
5.71
5.51
5.61
5.57
32,500
Jun 3, 2026
5.60
5.60
5.49
5.58
5.54
51,400
Jun 2, 2026
5.49
5.68
5.49
5.61
5.57
42,100
Jun 1, 2026
5.58
5.61
5.48
5.52
5.48
51,800
May 29, 2026
5.62
5.67
5.59
5.61
5.57
42,700
May 28, 2026
5.66
5.67
5.57
5.64
5.60
42,600
May 27, 2026
5.60
5.75
5.59
5.70
5.66
53,700
May 26, 2026
5.59
5.65
5.55
5.63
5.59
47,400
May 22, 2026
5.51
5.63
5.51
5.59
5.55
37,800
May 21, 2026
5.45
5.56
5.44
5.55
5.51
30,800
May 20, 2026
5.42
5.53
5.38
5.49
5.45
44,600
May 19, 2026
5.44
5.56
5.44
5.45
5.41
26,400
May 18, 2026
5.37
5.49
5.37
5.46
5.42
22,000
May 15, 2026
5.42
5.46
5.40
5.42
5.38
32,000
May 14, 2026
5.44
5.57
5.41
5.44
5.40
33,300
May 13, 2026
5.39
5.45
5.37
5.42
5.38
23,700
May 12, 2026
5.38
5.52
5.34
5.46
5.42
32,500
May 11, 2026
5.55
5.55
5.37
5.44
5.40
52,000
May 8, 2026
5.39
5.62
5.36
5.51
5.47
40,800
May 7, 2026
5.24
5.50
5.24
5.45
5.41
38,300
May 6, 2026
5.20
5.31
5.20
5.25
5.21
37,700
May 5, 2026
5.09
5.25
5.09
5.19
5.15
37,900
May 4, 2026
5.22
5.25
5.10
5.14
5.10
54,800
May 1, 2026
5.20
5.33
5.12
5.27
5.23
35,200
Apr 30, 2026
5.08
5.19
5.00
5.18
5.14
55,400
Apr 29, 2026
5.31
5.37
5.14
5.17
5.13
63,600
Apr 28, 2026
5.50
5.61
5.35
5.35
5.31
54,900
Apr 27, 2026
5.47
5.58
5.37
5.50
5.46
33,900
Apr 24, 2026
5.45
5.56
5.32
5.48
5.44
32,400
Apr 23, 2026
5.40
5.52
5.39
5.48
5.44
26,600
Apr 22, 2026
5.38
5.45
5.35
5.39
5.35
33,700
Apr 21, 2026
5.48
5.62
5.40
5.41
5.37
31,700
Apr 20, 2026
5.48
5.54
5.48
5.49
5.45
21,400
Apr 17, 2026
5.55
5.61
5.45
5.48
5.44
50,100
Apr 16, 2026
5.54
5.57
5.50
5.50
5.46
22,200
Apr 15, 2026
5.49
5.60
5.49
5.58
5.54
13,200
Apr 14, 2026
5.49
5.70
5.48
5.53
5.49
40,800
Apr 13, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
5.57
5.59
5.51
5.55
5.51
30,700
Apr 10, 2026
5.77
5.77
5.59
5.64
5.58
33,100
Apr 9, 2026
5.63
5.84
5.62
5.81
5.75
29,100
Apr 8, 2026
5.60
5.69
5.60
5.67
5.61
33,400
Apr 7, 2026
5.54
5.57
5.51
5.54
5.48
25,600
Apr 6, 2026
5.42
5.59
5.42
5.57
5.51
37,000
Apr 2, 2026
5.49
5.51
5.27
5.48
5.42
35,000
Apr 1, 2026
5.52
5.62
5.47
5.47
5.41
38,400
Mar 31, 2026
5.69
5.69
5.49
5.50
5.44
25,300
Mar 30, 2026
5.52
5.69
5.49
5.66
5.60
58,900
Mar 27, 2026
5.51
5.58
5.50
5.52
5.46
23,500
Mar 26, 2026
5.40
5.55
5.38
5.53
5.47
29,100
Mar 25, 2026
5.42
5.51
5.39
5.45
5.39
51,800
Mar 24, 2026
5.30
5.46
5.30
5.42
5.36
42,400
Mar 23, 2026
5.21
5.35
5.19
5.34
5.28
57,500
Mar 20, 2026
5.08
5.22
5.00
5.16
5.11
239,600
Mar 19, 2026
5.03
5.13
5.03
5.08
5.03
31,900
Mar 18, 2026
5.10
5.10
5.01
5.05
5.00
66,200
Mar 17, 2026
5.14
5.21
5.07
5.15
5.10
51,900
Mar 16, 2026
5.23
5.23
5.10
5.15
5.10
29,300
Mar 13, 2026
5.26
5.28
5.14
5.19
5.13
55,700
Mar 12, 2026
5.14
5.25
5.11
5.22
5.16
52,000
Mar 11, 2026
5.19
5.26
5.19
5.22
5.16
47,200
Mar 10, 2026
5.31
5.39
5.25
5.26
5.20
64,100
Mar 9, 2026
5.31
5.40
5.25
5.36
5.30
55,700
Mar 6, 2026
5.28
5.39
5.28
5.39
5.33
45,600
Mar 5, 2026
5.44
5.48
5.30
5.36
5.30
50,800
Mar 4, 2026
5.39
5.50
5.34
5.48
5.42
37,500
Mar 3, 2026
5.35
5.42
5.31
5.37
5.31
52,100
Mar 2, 2026
5.31
5.48
5.31
5.38
5.32
46,200
Feb 27, 2026
5.35
5.42
5.35
5.35
5.29
64,300
Feb 26, 2026
5.39
5.46
5.37
5.41
5.35
25,000
Feb 25, 2026
5.36
5.43
5.31
5.41
5.35
37,000
Feb 24, 2026
5.32
5.35
5.26
5.34
5.28
32,900
Feb 23, 2026
5.43
5.48
5.32
5.32
5.26
63,300
Feb 20, 2026
5.32
5.42
5.31
5.42
5.36
41,700
Feb 19, 2026
5.30
5.35
5.25
5.35
5.29
45,900
Feb 18, 2026
5.31
5.44
5.27
5.33
5.27
49,600
Feb 17, 2026
5.47
5.47
5.32
5.34
5.28
36,000
Feb 13, 2026
5.37
5.50
5.36
5.42
5.36
43,400
Feb 12, 2026
5.36
5.41
5.27
5.37
5.31
64,800
Feb 11, 2026
5.38
5.40
5.27
5.34
5.28
129,900
Feb 10, 2026
5.36
5.39
5.26
5.33
5.27
56,700
Feb 9, 2026
5.37
5.38
5.25
5.32
5.26
37,500
Feb 6, 2026
5.44
5.46
5.36
5.41
5.35
48,500
Feb 5, 2026
5.41
5.41
5.30
5.39
5.33
28,700
Feb 4, 2026
5.53
5.53
5.40
5.42
5.36
34,800
Feb 3, 2026
5.38
5.49
5.25
5.48
5.42
51,500
Feb 2, 2026
5.21
5.41
5.20
5.40
5.34
77,100
Jan 30, 2026
5.15
5.24
5.11
5.17
5.11
157,900
Jan 29, 2026
5.23
5.31
5.10
5.21
5.15
69,200
Jan 28, 2026
5.09
5.25
5.07
5.19
5.13
56,900
Jan 27, 2026
5.10
5.14
5.09
5.10
5.05
25,300
Jan 26, 2026
5.12
5.14
5.09
5.10
5.05
26,700
Jan 23, 2026
5.11
5.19
5.00
5.16
5.11
32,500
Jan 22, 2026
5.21
5.24
5.12
5.15
5.10
15,000
Jan 21, 2026
5.05
5.19
5.05
5.18
5.12
28,200
Jan 20, 2026
5.15
5.20
5.00
5.07
5.02
47,400
Jan 16, 2026
5.20
5.24
5.19
5.20
5.14
32,600
Jan 15, 2026
5.09
5.23
5.08
5.20
5.14
29,000
Jan 14, 2026
5.01
5.09
5.00
5.08
5.03
38,300
Jan 13, 2026
5.06
5.06
5.00
5.01
4.96
37,600
Jan 12, 2026
5.03
5.10
5.00
5.07
5.02
33,000
Jan 9, 2026
5.07
5.11
5.02
5.03
4.98
46,400
Jan 8, 2026
5.02
5.13
5.00
5.06
5.01
29,800
Jan 7, 2026
5.11
5.11
5.00
5.02
4.97
60,600
Jan 6, 2026
5.15
5.15
5.01
5.09
5.04
74,800
Jan 5, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
5.02
5.16
4.95
5.11
5.06
41,800
Jan 2, 2026
5.00
5.10
5.00
5.05
4.98
57,100
Dec 31, 2025
5.05
5.09
5.00
5.02
4.95
49,600
Dec 30, 2025
5.06
5.09
5.02
5.02
4.95
63,800
Dec 29, 2025
5.01
5.08
4.88
5.06
4.99
104,000
Dec 26, 2025
5.15
5.15
5.01
5.03
4.96
28,500
Dec 24, 2025
5.20
5.25
5.17
5.19
5.11
33,600
Dec 23, 2025
5.31
5.31
5.20
5.20
5.12
38,300
Dec 22, 2025
5.30
5.36
5.30
5.30
5.22
57,700
Dec 19, 2025
5.39
5.46
5.30
5.30
5.22
84,100
Dec 18, 2025
5.46
5.49
5.36
5.42
5.34
35,700
Dec 17, 2025
5.55
5.55
5.36
5.39
5.31
33,700
Dec 16, 2025
5.53
5.62
5.53
5.56
5.48
39,200
Dec 15, 2025
5.39
5.57
5.34
5.53
5.45
81,600
Dec 12, 2025
5.34
5.40
5.28
5.34
5.26
74,700
Dec 11, 2025
5.26
5.41
5.23
5.37
5.29
69,400
Dec 10, 2025
5.11
5.34
5.05
5.25
5.17
70,600
Dec 9, 2025
5.13
5.18
5.03
5.04
4.97
33,200
Dec 8, 2025
5.09
5.38
5.01
5.14
5.07
93,400
Dec 5, 2025
5.17
5.31
5.04
5.11
5.04
25,500
Dec 4, 2025
5.20
5.27
5.14
5.18
5.10
32,700
Dec 3, 2025
5.25
5.30
5.18
5.20
5.12
44,100
Dec 2, 2025
5.28
5.29
5.24
5.25
5.17
50,500
Dec 1, 2025
5.29
5.30
5.25
5.25
5.17
23,400
Nov 28, 2025
5.25
5.31
5.25
5.27
5.19
20,500
Nov 26, 2025
5.17
5.28
5.17
5.25
5.17
26,400
Nov 25, 2025
5.26
5.29
5.24
5.26
5.18
22,800
Nov 24, 2025
5.34
5.34
5.18
5.22
5.14
17,900
Nov 21, 2025
5.11
5.30
5.11
5.29
5.21
49,000
Nov 20, 2025
5.21
5.21
5.11
5.12
5.05
40,800
Nov 19, 2025
5.11
5.17
5.08
5.15
5.07
50,700
Nov 18, 2025
5.05
5.20
5.05
5.08
5.01
83,700
Nov 17, 2025
5.28
5.35
5.06
5.06
4.99
49,200
Nov 14, 2025
5.45
5.45
5.30
5.31
5.23
29,400
Nov 13, 2025
5.32
5.38
5.30
5.30
5.22
25,600
Nov 12, 2025
5.34
5.43
5.34
5.38
5.30
29,100
Nov 11, 2025
5.50
5.54
5.39
5.41
5.33
21,100
Nov 10, 2025
5.47
5.60
5.42
5.45
5.37
51,700
Nov 7, 2025
5.43
5.58
5.40
5.49
5.41
33,800
Nov 6, 2025
5.47
5.50
5.27
5.43
5.35
52,900
Nov 5, 2025
5.34
5.54
5.34
5.54
5.46
45,100
Nov 4, 2025
5.19
5.36
5.15
5.30
5.22
51,700
Nov 3, 2025
5.15
5.28
5.11
5.20
5.12
63,600
Oct 31, 2025
5.17
5.22
5.13
5.18
5.10
55,400
