Riverview Bancorp, Inc. (RVSB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4100 | 4.4500 | 4.3100 | 4.4500 | 4.4500 | 9,300 |
| 25 Apr 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 8,300 |
| 24 Apr 2024 | 4.4400 | 4.4500 | 4.3300 | 4.4500 | 4.4500 | 8,200 |
| 23 Apr 2024 | 4.3100 | 4.4800 | 4.2800 | 4.3700 | 4.3700 | 11,200 |
| 22 Apr 2024 | 4.3900 | 4.4200 | 4.2900 | 4.3100 | 4.3100 | 16,300 |
| 19 Apr 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3600 | 4.3600 | 10,100 |
| 18 Apr 2024 | 4.2200 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 13,100 |
| 17 Apr 2024 | 4.2900 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 32,800 |
| 16 Apr 2024 | 4.2500 | 4.2700 | 4.1200 | 4.1500 | 4.1500 | 14,200 |
| 15 Apr 2024 | 4.3900 | 4.4400 | 4.1800 | 4.2300 | 4.2300 | 28,400 |
| 12 Apr 2024 | 4.4500 | 4.4500 | 4.3300 | 4.4000 | 4.4000 | 11,000 |
| 11 Apr 2024 | 4.5000 | 4.5000 | 4.3300 | 4.4100 | 4.4100 | 9,700 |
| 10 Apr 2024 | 4.5800 | 4.5900 | 4.3600 | 4.4300 | 4.4300 | 35,600 |
| 10 Apr 2024 | 0.06 Dividend | |||||
| 09 Apr 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6400 | 4.5800 | 21,900 |
| 08 Apr 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6200 | 4.5603 | 8,000 |
| 05 Apr 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6900 | 4.6294 | 16,400 |
| 04 Apr 2024 | 4.5600 | 4.6700 | 4.5500 | 4.6000 | 4.5405 | 3,800 |
| 03 Apr 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5600 | 4.5010 | 7,400 |
| 02 Apr 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6100 | 4.5504 | 25,400 |
| 01 Apr 2024 | 4.7800 | 4.8500 | 4.6400 | 4.6900 | 4.6294 | 8,300 |
| 28 Mar 2024 | 4.7000 | 4.9600 | 4.7000 | 4.7200 | 4.6590 | 8,700 |
| 27 Mar 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7200 | 4.6590 | 20,000 |
| 26 Mar 2024 | 4.7300 | 4.8500 | 4.7300 | 4.7500 | 4.6886 | 3,100 |
| 25 Mar 2024 | 4.8500 | 4.9700 | 4.7500 | 4.7500 | 4.6886 | 8,400 |
| 22 Mar 2024 | 4.9300 | 4.9300 | 4.7300 | 4.8300 | 4.7675 | 12,400 |
| 21 Mar 2024 | 4.7200 | 4.9400 | 4.6800 | 4.7600 | 4.6984 | 28,000 |
| 20 Mar 2024 | 4.7700 | 4.9300 | 4.5800 | 4.7100 | 4.6491 | 51,000 |
| 19 Mar 2024 | 4.8400 | 5.0200 | 4.6500 | 4.6600 | 4.5997 | 12,400 |
| 18 Mar 2024 | 4.8900 | 5.0800 | 4.6700 | 4.7300 | 4.6688 | 94,700 |
| 15 Mar 2024 | 4.8500 | 5.0500 | 4.8200 | 4.9000 | 4.8366 | 64,500 |
| 14 Mar 2024 | 4.9500 | 5.1600 | 4.7800 | 4.8800 | 4.8169 | 24,200 |
| 13 Mar 2024 | 5.1600 | 5.1600 | 4.9200 | 4.9700 | 4.9057 | 3,800 |
| 12 Mar 2024 | 5.0400 | 5.1500 | 4.9100 | 4.9800 | 4.9156 | 8,900 |
| 11 Mar 2024 | 4.9000 | 4.9900 | 4.8300 | 4.9600 | 4.8959 | 11,400 |
| 08 Mar 2024 | 4.6300 | 4.7800 | 4.5800 | 4.7700 | 4.7083 | 107,500 |
| 07 Mar 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5800 | 4.5208 | 18,300 |
| 06 Mar 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5300 | 4.4714 | 10,600 |
| 05 Mar 2024 | 4.5200 | 4.6900 | 4.4100 | 4.5700 | 4.5109 | 28,100 |
| 04 Mar 2024 | 4.7300 | 4.7500 | 4.3900 | 4.5500 | 4.4912 | 25,100 |
| 01 Mar 2024 | 4.6900 | 4.7400 | 4.5500 | 4.6200 | 4.5603 | 29,900 |
| 29 Feb 2024 | 4.6500 | 4.7800 | 4.5800 | 4.6900 | 4.6294 | 16,600 |
| 28 Feb 2024 | 4.7900 | 4.7900 | 4.6000 | 4.6200 | 4.5603 | 19,100 |
| 27 Feb 2024 | 4.7600 | 4.9400 | 4.6600 | 4.7400 | 4.6787 | 79,200 |
| 26 Feb 2024 | 4.8400 | 5.0000 | 4.7200 | 4.8300 | 4.7675 | 10,000 |
| 23 Feb 2024 | 4.8000 | 4.9700 | 4.7100 | 4.8300 | 4.7675 | 33,800 |
| 22 Feb 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7800 | 4.7182 | 19,500 |
| 21 Feb 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6600 | 4.5997 | 32,400 |
| 20 Feb 2024 | 5.0500 | 5.0500 | 4.7400 | 4.7400 | 4.6787 | 24,000 |
| 16 Feb 2024 | 4.8700 | 4.9200 | 4.7900 | 4.8700 | 4.8070 | 7,800 |
| 15 Feb 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8070 | 4,400 |
| 14 Feb 2024 | 4.8200 | 4.8900 | 4.8200 | 4.8600 | 4.7972 | 13,000 |
| 13 Feb 2024 | 4.9100 | 4.9400 | 4.8000 | 4.8000 | 4.7379 | 17,500 |
| 12 Feb 2024 | 4.8800 | 5.0300 | 4.8800 | 4.8800 | 4.8169 | 9,900 |
| 09 Feb 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8900 | 4.8268 | 8,200 |
| 08 Feb 2024 | 4.9300 | 5.0200 | 4.8400 | 4.8900 | 4.8268 | 19,800 |
| 07 Feb 2024 | 4.9700 | 5.0400 | 4.9000 | 4.9100 | 4.8465 | 20,200 |
| 06 Feb 2024 | 5.1100 | 5.2600 | 4.9700 | 4.9900 | 4.9255 | 23,700 |
| 05 Feb 2024 | 5.2800 | 5.3500 | 5.0400 | 5.1500 | 5.0834 | 24,400 |
| 02 Feb 2024 | 5.3600 | 5.5000 | 5.2000 | 5.2900 | 5.2216 | 23,900 |
| 01 Feb 2024 | 5.7400 | 5.7400 | 5.4100 | 5.4200 | 5.3499 | 23,600 |
| 31 Jan 2024 | 5.5900 | 5.7800 | 5.4900 | 5.4900 | 5.4190 | 20,300 |
| 30 Jan 2024 | 5.7000 | 5.7300 | 5.5600 | 5.6800 | 5.6066 | 15,900 |
| 29 Jan 2024 | 5.7800 | 5.8500 | 5.6700 | 5.7500 | 5.6756 | 20,200 |
| 26 Jan 2024 | 5.8500 | 5.8500 | 5.7000 | 5.8000 | 5.7250 | 19,200 |
| 25 Jan 2024 | 5.8000 | 5.8600 | 5.8000 | 5.8300 | 5.7546 | 16,900 |
| 24 Jan 2024 | 5.9000 | 5.9600 | 5.7700 | 5.8000 | 5.7250 | 15,100 |
| 23 Jan 2024 | 5.8400 | 5.8800 | 5.8000 | 5.8000 | 5.7250 | 46,500 |
| 22 Jan 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8500 | 5.7744 | 23,400 |
| 19 Jan 2024 | 5.8000 | 5.8900 | 5.7400 | 5.8500 | 5.7744 | 21,800 |
| 18 Jan 2024 | 5.8000 | 5.9800 | 5.7600 | 5.8400 | 5.7645 | 41,800 |
| 17 Jan 2024 | 5.8000 | 5.8700 | 5.8000 | 5.8200 | 5.7447 | 26,800 |
| 16 Jan 2024 | 5.9100 | 5.9500 | 5.8000 | 5.8500 | 5.7744 | 64,600 |
| 12 Jan 2024 | 5.9100 | 6.0100 | 5.8400 | 5.9100 | 5.8336 | 16,500 |
| 11 Jan 2024 | 5.9500 | 6.1600 | 5.8300 | 5.8700 | 5.7941 | 22,900 |
| 10 Jan 2024 | 5.9400 | 5.9700 | 5.8400 | 5.9300 | 5.8533 | 20,200 |
| 09 Jan 2024 | 6.0800 | 6.0800 | 5.9600 | 5.9600 | 5.8829 | 9,500 |
| 08 Jan 2024 | 6.0800 | 6.2200 | 6.0400 | 6.0500 | 5.9718 | 10,100 |
| 05 Jan 2024 | 6.1300 | 6.3700 | 6.1100 | 6.1600 | 6.0803 | 24,300 |
| 04 Jan 2024 | 6.3100 | 6.3700 | 6.1100 | 6.2000 | 6.1198 | 11,500 |
| 04 Jan 2024 | 0.06 Dividend | |||||
| 03 Jan 2024 | 6.3300 | 6.4400 | 6.2400 | 6.3000 | 6.1593 | 22,400 |
| 02 Jan 2024 | 6.3900 | 6.5100 | 6.3000 | 6.4000 | 6.2571 | 31,000 |
| 29 Dec 2023 | 6.4500 | 6.4500 | 6.2800 | 6.4000 | 6.2571 | 69,900 |
| 28 Dec 2023 | 6.4000 | 6.4900 | 6.3800 | 6.4300 | 6.2864 | 8,900 |
| 27 Dec 2023 | 6.4000 | 6.4500 | 6.3300 | 6.3400 | 6.1984 | 68,700 |
| 26 Dec 2023 | 6.2300 | 6.4500 | 6.2300 | 6.4300 | 6.2864 | 10,600 |
| 22 Dec 2023 | 6.3800 | 6.4500 | 6.2300 | 6.2400 | 6.1006 | 49,000 |
| 21 Dec 2023 | 6.4700 | 6.4700 | 6.3600 | 6.3600 | 6.2180 | 10,300 |
| 20 Dec 2023 | 6.3200 | 6.5700 | 6.0500 | 6.4800 | 6.3353 | 33,600 |
| 19 Dec 2023 | 6.5500 | 6.5500 | 6.3100 | 6.4000 | 6.2571 | 29,500 |
| 18 Dec 2023 | 6.3200 | 6.5500 | 6.2800 | 6.4000 | 6.2571 | 85,500 |
| 15 Dec 2023 | 6.3100 | 6.4000 | 6.2200 | 6.4000 | 6.2571 | 28,500 |
| 14 Dec 2023 | 6.4400 | 6.5000 | 6.2900 | 6.4000 | 6.2571 | 27,300 |
| 13 Dec 2023 | 6.3000 | 6.4300 | 6.2600 | 6.4200 | 6.2766 | 19,800 |
| 12 Dec 2023 | 6.3500 | 6.4000 | 6.3500 | 6.3500 | 6.2082 | 17,700 |
| 11 Dec 2023 | 6.4000 | 6.5600 | 6.3500 | 6.4500 | 6.3060 | 19,000 |
| 08 Dec 2023 | 6.3900 | 6.4500 | 6.3000 | 6.4500 | 6.3060 | 15,100 |
| 07 Dec 2023 | 6.2900 | 6.4000 | 6.2500 | 6.3900 | 6.2473 | 19,100 |
| 06 Dec 2023 | 6.1200 | 6.3000 | 6.0300 | 6.2900 | 6.1495 | 107,100 |
| *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.