MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RVSB — Riverview Bancorp Inc
NasdaqRiverview Bancorp Inc
$5.98
+0.13(+2.22%)
- O
- 5.85
- H
- 6.02
- L
- 5.82
- V
- 136.13K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.98
Period Return+1.18%
Period High$6.59
Period Low$4.74
Avg Daily Volume90.1K
Total Trading Days365
RVSB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.85 | $6.02 | $5.82 | $5.98 | +$0.13 | +2.22% | 136,132 | $5.95 | $5.82 $6.02 |
| Oct 7, 2026 | $5.85 | $5.94 | $5.76 | $5.85 | $-0.01 | -0.17% | 83,350 | $5.84 | $5.76 $5.94 |
| Oct 6, 2026 | $6.00 | $6.12 | $5.85 | $5.86 | $-0.13 | -2.17% | 215,537 | $5.99 | $5.85 $6.12 |
| Oct 5, 2026 | $6.01 | $6.06 | $5.99 | $5.99 | +$0.00 | +0.00% | 71,606 | $6.02 | $5.99 $6.06 |
| Oct 2, 2026 | $6.09 | $6.09 | $5.96 | $5.99 | $-0.04 | -0.66% | 61,371 | $6.01 | $5.96 $6.09 |
| Oct 1, 2026 | $5.98 | $6.08 | $5.93 | $6.03 | +$0.08 | +1.34% | 169,526 | $6.00 | $5.93 $6.08 |
| Sep 30, 2026 | $5.98 | $6.05 | $5.94 | $5.95 | $-0.02 | -0.34% | 53,747 | $5.97 | $5.94 $6.05 |
| Sep 29, 2026 | $5.96 | $5.99 | $5.93 | $5.97 | +$0.03 | +0.51% | 86,615 | $5.96 | $5.93 $5.99 |
| Sep 28, 2026 | $5.95 | $6.00 | $5.93 | $5.94 | $-0.01 | -0.17% | 30,373 | $5.95 | $5.93 $6.00 |
| Sep 25, 2026 | $5.92 | $6.00 | $5.92 | $5.95 | +$0.05 | +0.85% | 28,310 | $5.95 | $5.92 $6.00 |
| Sep 24, 2026 | $5.91 | $5.95 | $5.86 | $5.90 | $-0.01 | -0.17% | 71,701 | $5.92 | $5.86 $5.95 |
| Sep 23, 2026 | $5.97 | $6.00 | $5.91 | $5.91 | $-0.08 | -1.34% | 38,269 | $5.95 | $5.91 $6.00 |
| Sep 22, 2026 | $5.97 | $6.05 | $5.92 | $5.99 | +$0.05 | +0.84% | 55,542 | $5.98 | $5.92 $6.05 |
| Sep 21, 2026 | $5.91 | $6.04 | $5.83 | $5.94 | +$0.02 | +0.34% | 35,231 | $5.91 | $5.83 $6.04 |
| Sep 18, 2026 | $5.78 | $6.02 | $5.67 | $5.92 | +$0.14 | +2.42% | 166,499 | $5.92 | $5.67 $6.02 |
| Sep 17, 2026 | $5.63 | $5.81 | $5.61 | $5.78 | +$0.16 | +2.85% | 66,095 | $5.69 | $5.61 $5.81 |
| Sep 16, 2026 | $5.63 | $5.75 | $5.59 | $5.62 | $-0.01 | -0.18% | 91,543 | $5.67 | $5.59 $5.75 |
| Sep 15, 2026 | $5.56 | $5.75 | $5.56 | $5.63 | +$0.05 | +0.90% | 116,266 | $5.64 | $5.56 $5.75 |
| Sep 14, 2026 | $5.35 | $5.59 | $5.35 | $5.58 | +$0.23 | +4.30% | 90,374 | $5.49 | $5.35 $5.59 |
| Sep 11, 2026 | $5.32 | $5.35 | $5.29 | $5.35 | +$0.03 | +0.56% | 35,885 | $5.32 | $5.29 $5.35 |
| Sep 10, 2026 | $5.25 | $5.32 | $5.25 | $5.32 | +$0.06 | +1.14% | 21,251 | $5.30 | $5.25 $5.32 |
| Sep 9, 2026 | $5.22 | $5.33 | $5.22 | $5.26 | +$0.01 | +0.19% | 51,826 | $5.30 | $5.22 $5.33 |
| Sep 8, 2026 | $5.32 | $5.32 | $5.25 | $5.25 | $-0.07 | -1.32% | 61,628 | $5.28 | $5.25 $5.32 |
| Sep 4, 2026 | $5.25 | $5.32 | $5.25 | $5.32 | +$0.07 | +1.33% | 21,199 | $5.29 | $5.25 $5.32 |
| Sep 3, 2026 | $5.21 | $5.27 | $5.19 | $5.25 | +$0.06 | +1.16% | 75,132 | $5.23 | $5.19 $5.27 |
| Sep 2, 2026 | $5.15 | $5.23 | $5.15 | $5.19 | +$0.04 | +0.78% | 23,324 | $5.20 | $5.15 $5.23 |
| Sep 1, 2026 | $5.20 | $5.20 | $5.13 | $5.15 | $-0.05 | -0.96% | 27,546 | $5.16 | $5.13 $5.20 |
| Aug 31, 2026 | $5.17 | $5.22 | $5.17 | $5.20 | +$0.04 | +0.78% | 29,457 | $5.19 | $5.17 $5.22 |
| Aug 28, 2026 | $5.18 | $5.20 | $5.15 | $5.16 | $-0.02 | -0.39% | 10,604 | $5.17 | $5.15 $5.20 |
| Aug 27, 2026 | $5.18 | $5.26 | $5.16 | $5.18 | +$0.02 | +0.29% | 44,179 | $5.20 | $5.16 $5.26 |