Riverview Bancorp, Inc. (RVSB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 4.5900 | 4.6100 | 4.5500 | 4.5900 | 4.5900 | 8,001 |
| 09 Oct 2024 | 4.6500 | 4.6500 | 4.5200 | 4.6100 | 4.6100 | 22,900 |
| 08 Oct 2024 | 4.6100 | 4.6400 | 4.5600 | 4.6000 | 4.6000 | 7,000 |
| 07 Oct 2024 | 4.6100 | 4.6900 | 4.6000 | 4.6200 | 4.6200 | 20,800 |
| 07 Oct 2024 | 0.02 Dividend | |||||
| 04 Oct 2024 | 4.6800 | 4.7300 | 4.6700 | 4.6800 | 4.6600 | 7,000 |
| 03 Oct 2024 | 4.6900 | 4.7200 | 4.6400 | 4.6500 | 4.6301 | 13,900 |
| 02 Oct 2024 | 4.6800 | 4.7400 | 4.6200 | 4.7000 | 4.6799 | 15,200 |
| 01 Oct 2024 | 4.7100 | 4.7100 | 4.6500 | 4.7100 | 4.6899 | 14,500 |
| 30 Sept 2024 | 4.7100 | 4.7900 | 4.7000 | 4.7100 | 4.6899 | 15,300 |
| 27 Sept 2024 | 4.7000 | 4.7200 | 4.6500 | 4.7200 | 4.6998 | 22,400 |
| 26 Sept 2024 | 4.6900 | 4.7200 | 4.6400 | 4.6900 | 4.6700 | 11,300 |
| 25 Sept 2024 | 4.6400 | 4.6800 | 4.6200 | 4.6500 | 4.6301 | 18,700 |
| 24 Sept 2024 | 4.6500 | 4.6800 | 4.6400 | 4.6400 | 4.6202 | 25,600 |
| 23 Sept 2024 | 4.6900 | 4.7300 | 4.6500 | 4.6500 | 4.6301 | 27,800 |
| 20 Sept 2024 | 4.6500 | 4.7000 | 4.6400 | 4.6900 | 4.6700 | 25,600 |
| 19 Sept 2024 | 4.6900 | 4.8900 | 4.6500 | 4.6500 | 4.6301 | 34,000 |
| 18 Sept 2024 | 4.6600 | 4.7700 | 4.6400 | 4.6500 | 4.6301 | 29,200 |
| 17 Sept 2024 | 4.7400 | 4.8000 | 4.6400 | 4.6800 | 4.6600 | 22,700 |
| 16 Sept 2024 | 4.6000 | 4.9800 | 4.5200 | 4.6800 | 4.6600 | 94,000 |
| 13 Sept 2024 | 4.5700 | 4.5700 | 4.5000 | 4.5200 | 4.5007 | 10,800 |
| 12 Sept 2024 | 4.4300 | 4.5800 | 4.4300 | 4.5300 | 4.5106 | 30,400 |
| 11 Sept 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5106 | 12,100 |
| 10 Sept 2024 | 4.4200 | 4.4400 | 4.4000 | 4.4100 | 4.3912 | 9,400 |
| 09 Sept 2024 | 4.4500 | 4.4600 | 4.3700 | 4.4200 | 4.4011 | 37,700 |
| 06 Sept 2024 | 4.4800 | 4.4800 | 4.3100 | 4.4400 | 4.4210 | 28,600 |
| 05 Sept 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4600 | 4.4409 | 12,100 |
| 04 Sept 2024 | 4.5200 | 4.6000 | 4.4600 | 4.4600 | 4.4409 | 40,600 |
| 03 Sept 2024 | 4.5700 | 4.6200 | 4.5000 | 4.5700 | 4.5505 | 32,400 |
| 30 Aug 2024 | 4.6700 | 4.7100 | 4.5400 | 4.6200 | 4.6003 | 47,500 |
| 29 Aug 2024 | 4.6400 | 4.6900 | 4.6000 | 4.6900 | 4.6700 | 10,800 |
| 28 Aug 2024 | 4.6800 | 4.6800 | 4.5900 | 4.6800 | 4.6600 | 13,200 |
| 27 Aug 2024 | 4.6000 | 4.6500 | 4.5500 | 4.6200 | 4.6003 | 12,000 |
| 26 Aug 2024 | 4.7300 | 4.7300 | 4.4500 | 4.6600 | 4.6401 | 25,400 |
| 23 Aug 2024 | 4.6000 | 4.7500 | 4.5600 | 4.6600 | 4.6401 | 31,500 |
| 22 Aug 2024 | 4.5600 | 4.6500 | 4.5100 | 4.6100 | 4.5903 | 17,200 |
| 21 Aug 2024 | 4.4500 | 4.5900 | 4.4400 | 4.5500 | 4.5306 | 26,100 |
| 20 Aug 2024 | 4.5300 | 4.5300 | 4.4100 | 4.4200 | 4.4011 | 7,200 |
| 19 Aug 2024 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | 4.4808 | 2,600 |
| 16 Aug 2024 | 4.5400 | 4.6100 | 4.5000 | 4.5000 | 4.4808 | 13,600 |
| 15 Aug 2024 | 4.5200 | 4.6400 | 4.5200 | 4.5200 | 4.5007 | 14,200 |
| 14 Aug 2024 | 4.5000 | 4.5800 | 4.4100 | 4.5200 | 4.5007 | 14,000 |
| 13 Aug 2024 | 4.5700 | 4.6400 | 4.4400 | 4.5200 | 4.5007 | 17,100 |
| 12 Aug 2024 | 4.5000 | 4.6300 | 4.4500 | 4.5200 | 4.5007 | 20,300 |
| 09 Aug 2024 | 4.5500 | 4.5600 | 4.4800 | 4.4800 | 4.4609 | 11,900 |
| 08 Aug 2024 | 4.5200 | 4.6400 | 4.5200 | 4.5500 | 4.5306 | 9,300 |
| 07 Aug 2024 | 4.5800 | 4.6200 | 4.4700 | 4.5500 | 4.5306 | 18,800 |
| 06 Aug 2024 | 4.4900 | 4.6000 | 4.4100 | 4.5400 | 4.5206 | 566,600 |
| 05 Aug 2024 | 4.4500 | 4.5300 | 4.3900 | 4.5300 | 4.5106 | 20,900 |
| 02 Aug 2024 | 4.4600 | 4.6000 | 4.4600 | 4.5700 | 4.5505 | 11,400 |
| 01 Aug 2024 | 4.5000 | 4.6300 | 4.4500 | 4.5700 | 4.5505 | 23,700 |
| 31 Jul 2024 | 4.5000 | 4.6300 | 4.5000 | 4.6200 | 4.6003 | 9,200 |
| 30 Jul 2024 | 4.5100 | 4.6900 | 4.5100 | 4.5300 | 4.5106 | 10,200 |
| 29 Jul 2024 | 4.5100 | 4.6000 | 4.4700 | 4.4800 | 4.4609 | 15,000 |
| 26 Jul 2024 | 4.4900 | 4.6000 | 4.4500 | 4.6000 | 4.5803 | 14,100 |
| 25 Jul 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4000 | 4.3812 | 13,700 |
| 24 Jul 2024 | 4.3800 | 4.4800 | 4.3600 | 4.4000 | 4.3812 | 16,000 |
| 23 Jul 2024 | 4.4700 | 4.4800 | 4.3800 | 4.4100 | 4.3912 | 6,300 |
| 22 Jul 2024 | 4.4200 | 4.4800 | 4.3000 | 4.4100 | 4.3912 | 21,500 |
| 19 Jul 2024 | 4.4300 | 4.4800 | 4.3400 | 4.4200 | 4.4011 | 17,500 |
| 18 Jul 2024 | 4.3800 | 4.4800 | 4.3100 | 4.4400 | 4.4210 | 29,100 |
| 17 Jul 2024 | 4.2000 | 4.4600 | 4.2000 | 4.4300 | 4.4111 | 39,500 |
| 16 Jul 2024 | 4.1200 | 4.3900 | 4.1200 | 4.2000 | 4.1821 | 37,800 |
| 15 Jul 2024 | 4.1300 | 4.4200 | 3.9900 | 4.0800 | 4.0626 | 45,500 |
| 12 Jul 2024 | 4.0200 | 4.1400 | 4.0000 | 4.0800 | 4.0626 | 20,700 |
| 11 Jul 2024 | 3.8500 | 4.0900 | 3.8500 | 4.0900 | 4.0725 | 26,100 |
| 10 Jul 2024 | 3.7700 | 3.8900 | 3.6800 | 3.8000 | 3.7838 | 29,100 |
| 10 Jul 2024 | 0.02 Dividend | |||||
| 09 Jul 2024 | 3.8000 | 3.9000 | 3.7900 | 3.7900 | 3.7539 | 5,600 |
| 08 Jul 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7539 | 5,900 |
| 05 Jul 2024 | 4.0000 | 4.0200 | 3.3000 | 3.8000 | 3.7638 | 212,100 |
| 03 Jul 2024 | 4.0800 | 4.0800 | 3.9300 | 3.9300 | 3.8926 | 55,900 |
| 02 Jul 2024 | 4.0400 | 4.1100 | 3.9200 | 4.0000 | 3.9619 | 79,200 |
| 01 Jul 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0300 | 3.9916 | 14,700 |
| 28 Jun 2024 | 3.9000 | 4.1200 | 3.9000 | 3.9900 | 3.9520 | 481,800 |
| 27 Jun 2024 | 3.9900 | 4.0000 | 3.9100 | 3.9800 | 3.9421 | 6,400 |
| 26 Jun 2024 | 3.8700 | 4.0000 | 3.8100 | 3.9000 | 3.8628 | 7,700 |
| 25 Jun 2024 | 3.8100 | 3.9500 | 3.7900 | 3.7900 | 3.7539 | 9,900 |
| 24 Jun 2024 | 3.9500 | 4.0000 | 3.8000 | 3.8000 | 3.7638 | 15,400 |
| 21 Jun 2024 | 3.9000 | 3.9600 | 3.8000 | 3.8500 | 3.8133 | 26,300 |
| 20 Jun 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9000 | 3.8628 | 4,000 |
| 18 Jun 2024 | 3.8400 | 3.9600 | 3.8300 | 3.8700 | 3.8331 | 11,900 |
| 17 Jun 2024 | 3.8600 | 4.1000 | 3.7500 | 3.8500 | 3.8133 | 82,100 |
| 14 Jun 2024 | 3.6500 | 3.8900 | 3.6500 | 3.8100 | 3.7737 | 41,900 |
| 13 Jun 2024 | 3.8500 | 3.8700 | 3.5900 | 3.6400 | 3.6053 | 23,800 |
| 12 Jun 2024 | 3.8500 | 3.8700 | 3.7000 | 3.7000 | 3.6647 | 17,200 |
| 11 Jun 2024 | 3.8700 | 3.8800 | 3.7900 | 3.7900 | 3.7539 | 8,000 |
| 10 Jun 2024 | 3.9000 | 3.9100 | 3.8200 | 3.8900 | 3.8529 | 7,100 |
| 07 Jun 2024 | 3.8200 | 3.9200 | 3.8100 | 3.8700 | 3.8331 | 4,500 |
| 06 Jun 2024 | 3.8700 | 3.9800 | 3.8200 | 3.8700 | 3.8331 | 8,100 |
| 05 Jun 2024 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | 3.7935 | 5,800 |
| 04 Jun 2024 | 4.0100 | 4.1800 | 3.9800 | 3.9900 | 3.9520 | 9,400 |
| 03 Jun 2024 | 4.3300 | 4.6600 | 4.1000 | 4.1500 | 4.1105 | 29,300 |
| 31 May 2024 | 3.8500 | 4.9000 | 3.8500 | 4.2700 | 4.2293 | 76,400 |
| 30 May 2024 | 3.8200 | 3.8900 | 3.7300 | 3.8100 | 3.7737 | 19,300 |
| 29 May 2024 | 3.7400 | 3.8700 | 3.7400 | 3.7900 | 3.7539 | 15,500 |
| 28 May 2024 | 3.8900 | 4.1300 | 3.7400 | 3.7900 | 3.7539 | 19,700 |
| 24 May 2024 | 3.9700 | 4.0000 | 3.7800 | 3.8600 | 3.8232 | 19,000 |
| 23 May 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9000 | 3.8628 | 6,000 |
| 22 May 2024 | 3.9400 | 4.0200 | 3.9100 | 3.9100 | 3.8727 | 11,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.