Riverview Bancorp Inc. (RVSB)
5.62
0.11 (2.00%)
At close: Jan 15, 2025, 3:59 PM
5.63
0.18%
After-hours Jan 15, 2025, 04:00 PM EST
RVSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.47 | 5.56 | 5.47 | 5.51 | 0.05 | 0.92% | 38,278 |
| Jan 13, 2025 | 5.40 | 5.54 | 5.40 | 5.46 | -0.02 | -0.36% | 37,614 |
| Jan 10, 2025 | 5.54 | 5.60 | 5.46 | 5.48 | -0.16 | -2.84% | 37,648 |
| Jan 8, 2025 | 5.65 | 5.66 | 5.60 | 5.64 | -0.02 | -0.35% | 37,400 |
| Jan 7, 2025 | 5.75 | 5.75 | 5.66 | 5.66 | -0.04 | -0.70% | 17,119 |
| Jan 6, 2025 | 5.72 | 5.79 | 5.69 | 5.70 | -0.03 | -0.52% | 20,207 |
| Jan 3, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | -0.02 | -0.35% | 43,000 |
| Jan 2, 2025 | 5.74 | 5.80 | 5.70 | 5.75 | 0.01 | 0.17% | 19,614 |
| Dec 31, 2024 | 5.72 | 5.81 | 5.67 | 5.74 | -0.01 | -0.17% | 20,700 |
| Dec 30, 2024 | 5.76 | 5.81 | 5.71 | 5.75 | -0.03 | -0.52% | 40,000 |
| Dec 27, 2024 | 5.77 | 5.82 | 5.73 | 5.78 | -0.01 | -0.17% | 20,800 |
| Dec 26, 2024 | 5.78 | 5.82 | 5.78 | 5.79 | 0.00 | 0.00% | 12,712 |
| Dec 24, 2024 | 5.80 | 5.84 | 5.76 | 5.79 | 0.03 | 0.52% | 33,400 |
| Dec 23, 2024 | 5.65 | 5.85 | 5.65 | 5.76 | 0.11 | 1.95% | 167,214 |
| Dec 20, 2024 | 5.57 | 5.68 | 5.51 | 5.65 | 0.13 | 2.36% | 37,100 |
| Dec 19, 2024 | 5.51 | 5.74 | 5.49 | 5.52 | -0.02 | -0.36% | 22,200 |
| Dec 18, 2024 | 5.81 | 5.85 | 5.54 | 5.54 | -0.26 | -4.48% | 37,100 |
| Dec 17, 2024 | 5.83 | 5.89 | 5.60 | 5.80 | -0.05 | -0.85% | 22,042 |
| Dec 16, 2024 | 5.87 | 5.89 | 5.85 | 5.85 | -0.03 | -0.51% | 17,300 |
| Dec 13, 2024 | 5.82 | 5.89 | 5.82 | 5.88 | 0.03 | 0.51% | 21,700 |
| Dec 12, 2024 | 5.72 | 5.85 | 5.72 | 5.85 | 0.12 | 2.09% | 26,535 |
| Dec 11, 2024 | 5.65 | 5.81 | 5.60 | 5.73 | 0.09 | 1.60% | 22,900 |
| Dec 10, 2024 | 5.65 | 5.73 | 5.60 | 5.64 | 0.01 | 0.18% | 24,500 |
| Dec 9, 2024 | 5.70 | 5.73 | 5.56 | 5.63 | -0.08 | -1.40% | 32,100 |
| Dec 6, 2024 | 5.67 | 5.73 | 5.62 | 5.71 | 0.04 | 0.71% | 12,744 |
| Dec 5, 2024 | 5.71 | 5.73 | 5.62 | 5.67 | 0.01 | 0.18% | 24,816 |
| Dec 4, 2024 | 5.65 | 5.72 | 5.58 | 5.66 | -0.03 | -0.53% | 22,401 |
| Dec 3, 2024 | 5.66 | 5.72 | 5.60 | 5.69 | 0.00 | 0.00% | 19,630 |
| Dec 2, 2024 | 5.62 | 5.78 | 5.52 | 5.69 | 0.11 | 1.97% | 31,823 |
| Nov 29, 2024 | 5.57 | 5.64 | 5.57 | 5.58 | 0.00 | 0.00% | 8,900 |
| Nov 27, 2024 | 5.60 | 5.68 | 5.58 | 5.58 | -0.03 | -0.53% | 17,323 |
| Nov 26, 2024 | 5.50 | 5.61 | 5.50 | 5.61 | 0.08 | 1.45% | 25,500 |
| Nov 25, 2024 | 5.43 | 5.61 | 5.43 | 5.53 | 0.08 | 1.47% | 24,534 |
| Nov 22, 2024 | 5.39 | 5.51 | 5.38 | 5.45 | 0.03 | 0.55% | 14,403 |
| Nov 21, 2024 | 5.15 | 5.42 | 5.08 | 5.42 | 0.27 | 5.24% | 23,800 |
| Nov 20, 2024 | 4.88 | 5.17 | 4.88 | 5.15 | 0.25 | 5.10% | 61,100 |
| Nov 19, 2024 | 4.91 | 4.96 | 4.85 | 4.90 | 0.03 | 0.62% | 243,300 |
| Nov 18, 2024 | 4.93 | 4.94 | 4.84 | 4.87 | -0.04 | -0.81% | 34,100 |
| Nov 15, 2024 | 4.93 | 4.93 | 4.85 | 4.91 | 0.00 | 0.00% | 20,004 |
| Nov 14, 2024 | 4.84 | 4.92 | 4.84 | 4.91 | 0.04 | 0.82% | 15,822 |
| Nov 13, 2024 | 4.89 | 4.92 | 4.87 | 4.87 | 0.03 | 0.62% | 21,700 |
| Nov 12, 2024 | 4.86 | 4.94 | 4.83 | 4.84 | 0.01 | 0.21% | 41,040 |
| Nov 11, 2024 | 4.82 | 4.88 | 4.80 | 4.83 | 0.01 | 0.21% | 20,200 |
| Nov 8, 2024 | 4.75 | 4.83 | 4.75 | 4.82 | 0.04 | 0.84% | 11,900 |
| Nov 7, 2024 | 4.80 | 4.85 | 4.77 | 4.78 | -0.01 | -0.21% | 13,328 |
| Nov 6, 2024 | 4.75 | 4.88 | 4.75 | 4.79 | 0.10 | 2.13% | 47,100 |
| Nov 5, 2024 | 4.70 | 4.74 | 4.68 | 4.69 | 0.00 | 0.00% | 12,114 |
| Nov 4, 2024 | 4.70 | 4.75 | 4.62 | 4.69 | -0.05 | -1.05% | 19,311 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.61 | 4.74 | 0.00 | 0.00% | 14,201 |
| Oct 31, 2024 | 4.71 | 4.80 | 4.70 | 4.74 | -0.01 | -0.21% | 22,700 |