2m 2m 2m 2m 2m 2m 2m
Riverview Bancor (RVSB)
NASDAQ
$5.99-$0.04 (-0.66%)
Price as of Oct 02, 2026 4:10 PM EDT- $120.3MMarket Cap
- 18.41%1-Year Change
- Banks - RegionalIndustry
Riverview Bancor (RVSB)
$5.99-$0.04 (-0.66%)
- 1 Month+17.09%Low Price$5.19High Price$6.03
- 3 Months+11.47%Low Price$5.09High Price$6.03
- 1 Year+18.41%Low Price$4.97High Price$6.06
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.98 | 6.08 | 5.93 | 6.03 | +1.34% | 169,525 |
09/30/2026 | 5.98 | 6.05 | 5.94 | 5.95 | -0.34% | 53,747 |
09/29/2026 | 5.96 | 5.99 | 5.93 | 5.97 | +0.51% | 86,615 |
09/28/2026 | 5.95 | 6.00 | 5.93 | 5.94 | -0.17% | 30,372 |
09/25/2026 | 5.92 | 6.00 | 5.92 | 5.95 | +0.85% | 28,310 |
09/24/2026 | 5.91 | 5.95 | 5.86 | 5.90 | -0.17% | 71,700 |
09/23/2026 | 5.97 | 6.00 | 5.91 | 5.91 | -1.34% | 38,269 |
09/22/2026 | 5.97 | 6.05 | 5.92 | 5.99 | +0.84% | 55,196 |
09/21/2026 | 5.91 | 6.04 | 5.83 | 5.94 | +0.34% | 35,231 |
09/18/2026 | 5.78 | 6.02 | 5.67 | 5.92 | +2.42% | 164,435 |
09/17/2026 | 5.63 | 5.81 | 5.61 | 5.78 | +2.85% | 66,094 |
09/16/2026 | 5.63 | 5.75 | 5.59 | 5.62 | -0.18% | 91,542 |
09/15/2026 | 5.56 | 5.75 | 5.56 | 5.63 | +0.90% | 116,265 |
09/14/2026 | 5.35 | 5.59 | 5.35 | 5.58 | +4.30% | 90,374 |
09/11/2026 | 5.32 | 5.35 | 5.29 | 5.35 | +0.56% | 35,885 |
09/10/2026 | 5.25 | 5.32 | 5.25 | 5.32 | +1.14% | 21,250 |
09/09/2026 | 5.22 | 5.33 | 5.22 | 5.26 | +0.19% | 51,826 |
09/08/2026 | 5.32 | 5.32 | 5.25 | 5.25 | -1.32% | 61,627 |
09/04/2026 | 5.25 | 5.32 | 5.25 | 5.32 | +1.33% | 21,199 |
09/03/2026 | 5.21 | 5.27 | 5.19 | 5.25 | +1.16% | 75,131 |
09/02/2026 | 5.15 | 5.23 | 5.15 | 5.19 | +0.78% | 23,324 |
09/01/2026 | 5.20 | 5.20 | 5.13 | 5.15 | -0.96% | 27,545 |
08/31/2026 | 5.17 | 5.22 | 5.17 | 5.20 | +0.78% | 29,457 |
08/28/2026 | 5.18 | 5.20 | 5.15 | 5.16 | -0.39% | 10,604 |
08/27/2026 | 5.18 | 5.26 | 5.16 | 5.18 | +0.29% | 44,179 |
08/26/2026 | 5.18 | 5.23 | 5.10 | 5.17 | -0.10% | 32,219 |
08/25/2026 | 5.17 | 5.29 | 5.10 | 5.17 | 0.00% | 25,089 |
08/24/2026 | 5.16 | 5.22 | 5.09 | 5.17 | +0.58% | 90,700 |
08/21/2026 | 5.12 | 5.19 | 5.10 | 5.14 | +0.39% | 181,923 |
08/20/2026 | 5.05 | 5.15 | 5.03 | 5.12 | +0.59% | 46,208 |
08/19/2026 | 5.13 | 5.13 | 5.02 | 5.09 | -0.97% | 72,620 |
08/18/2026 | 5.12 | 5.18 | 5.05 | 5.14 | 0.00% | 93,967 |
08/17/2026 | 5.22 | 5.25 | 5.14 | 5.14 | -2.10% | 93,751 |
08/14/2026 | 5.29 | 5.35 | 5.24 | 5.25 | -1.13% | 53,835 |
08/13/2026 | 5.29 | 5.33 | 5.24 | 5.31 | +1.14% | 90,378 |
08/12/2026 | 5.31 | 5.35 | 5.25 | 5.25 | -0.94% | 33,316 |
08/11/2026 | 5.33 | 5.33 | 5.26 | 5.30 | 0.00% | 38,536 |
08/10/2026 | 5.35 | 5.35 | 5.22 | 5.30 | -1.12% | 45,580 |
08/07/2026 | 5.42 | 5.42 | 5.33 | 5.36 | -1.47% | 24,009 |
08/06/2026 | 5.40 | 5.44 | 5.40 | 5.44 | +0.74% | 30,858 |
08/05/2026 | 5.42 | 5.43 | 5.36 | 5.40 | -1.28% | 38,497 |
08/04/2026 | 5.37 | 5.55 | 5.37 | 5.47 | +1.58% | 54,236 |
08/03/2026 | 5.32 | 5.48 | 5.32 | 5.39 | +1.60% | 43,858 |
07/31/2026 | 5.26 | 5.31 | 5.20 | 5.30 | +0.19% | 62,736 |
07/30/2026 | 5.29 | 5.31 | 5.24 | 5.29 | 0.00% | 62,635 |
07/29/2026 | 5.36 | 5.39 | 5.25 | 5.29 | -1.49% | 57,998 |
07/28/2026 | 5.32 | 5.46 | 5.29 | 5.37 | +0.94% | 61,337 |
07/28/2026 |
$0.08 Earnings | |||||
07/27/2026 | 5.30 | 5.57 | 5.30 | 5.32 | +0.76% | 50,276 |
07/24/2026 | 5.28 | 5.36 | 5.27 | 5.28 | 0.00% | 43,820 |
07/23/2026 | 5.26 | 5.30 | 5.22 | 5.28 | -0.19% | 71,418 |
07/22/2026 | 5.25 | 5.30 | 5.22 | 5.29 | +0.76% | 81,298 |
07/21/2026 | 5.24 | 5.30 | 5.24 | 5.25 | 0.00% | 53,931 |
07/20/2026 | 5.26 | 5.30 | 5.24 | 5.25 | -0.57% | 66,349 |
07/17/2026 | 5.30 | 5.33 | 5.24 | 5.28 | -0.75% | 70,332 |
07/16/2026 | 5.30 | 5.40 | 5.30 | 5.32 | -0.19% | 52,724 |
07/15/2026 | 5.33 | 5.38 | 5.33 | 5.33 | 0.00% | 68,025 |
07/14/2026 | 5.34 | 5.37 | 5.31 | 5.33 | 0.00% | 52,776 |
07/13/2026 | 5.34 | 5.44 | 5.31 | 5.33 | +0.95% | 83,983 |
07/10/2026 | 5.25 | 5.32 | 5.25 | 5.28 | +0.57% | 102,781 |
07/09/2026 | 5.23 | 5.31 | 5.21 | 5.25 | 0.00% | 56,508 |
07/09/2026 |
$0.02 Dividend | |||||
07/08/2026 | 5.26 | 5.30 | 5.19 | 5.25 | -1.13% | 87,370 |
07/07/2026 | 5.34 | 5.41 | 5.28 | 5.31 | -0.56% | 105,285 |
07/06/2026 | 5.37 | 5.48 | 5.33 | 5.34 | -0.92% | 51,034 |
07/02/2026 | 5.42 | 5.47 | 5.34 | 5.39 | -0.37% | 79,628 |
07/01/2026 | 5.45 | 5.54 | 5.40 | 5.41 | 0.00% | 63,623 |
06/30/2026 | 5.32 | 5.51 | 5.27 | 5.41 | +1.88% | 174,444 |
06/29/2026 | 5.25 | 5.37 | 5.18 | 5.31 | +1.14% | 152,754 |
06/26/2026 | 5.41 | 5.65 | 5.23 | 5.25 | -3.48% | 2,588,794 |
06/25/2026 | 5.63 | 5.75 | 5.33 | 5.44 | -3.36% | 190,882 |
06/24/2026 | 5.73 | 5.86 | 5.57 | 5.63 | -1.22% | 150,131 |
06/23/2026 | 5.57 | 5.79 | 5.56 | 5.70 | +2.51% | 81,514 |
06/22/2026 | 5.78 | 5.78 | 5.54 | 5.56 | -3.79% | 81,579 |
06/18/2026 | 5.75 | 5.80 | 5.63 | 5.78 | +1.22% | 125,221 |
06/17/2026 | 5.66 | 5.74 | 5.59 | 5.71 | +0.53% | 46,243 |
06/16/2026 | 5.66 | 5.93 | 5.59 | 5.68 | +0.53% | 58,533 |
06/15/2026 | 5.93 | 5.98 | 5.62 | 5.65 | -5.18% | 51,974 |
06/12/2026 | 5.91 | 6.06 | 5.75 | 5.96 | +0.50% | 34,454 |
06/11/2026 | 6.00 | 6.20 | 5.89 | 5.93 | -2.14% | 54,975 |
06/10/2026 | 5.77 | 6.07 | 5.62 | 6.06 | +5.74% | 63,860 |
06/09/2026 | 5.64 | 5.78 | 5.64 | 5.73 | +1.59% | 45,102 |
06/08/2026 | 5.64 | 5.73 | 5.58 | 5.64 | 0.00% | 34,594 |
06/05/2026 | 5.58 | 5.74 | 5.58 | 5.64 | +0.89% | 51,987 |
06/04/2026 | 5.62 | 5.69 | 5.49 | 5.59 | +0.54% | 32,511 |
06/03/2026 | 5.58 | 5.58 | 5.47 | 5.56 | -0.53% | 51,394 |
06/02/2026 | 5.47 | 5.66 | 5.47 | 5.59 | +1.63% | 42,117 |
06/01/2026 | 5.56 | 5.59 | 5.46 | 5.50 | -1.60% | 51,799 |
05/29/2026 | 5.60 | 5.65 | 5.57 | 5.59 | -0.53% | 42,732 |
05/28/2026 | 5.64 | 5.64 | 5.55 | 5.62 | -1.05% | 42,609 |
05/27/2026 | 5.58 | 5.72 | 5.57 | 5.68 | +1.24% | 53,685 |
05/26/2026 | 5.57 | 5.63 | 5.53 | 5.61 | +0.72% | 47,399 |
05/22/2026 | 5.49 | 5.61 | 5.49 | 5.57 | +0.72% | 37,762 |
05/21/2026 | 5.43 | 5.53 | 5.42 | 5.53 | +1.09% | 30,804 |
05/20/2026 | 5.40 | 5.50 | 5.36 | 5.47 | +0.73% | 44,553 |
05/19/2026 | 5.42 | 5.54 | 5.42 | 5.43 | -0.18% | 26,401 |
05/18/2026 | 5.35 | 5.47 | 5.35 | 5.44 | +0.74% | 22,003 |
05/15/2026 | 5.40 | 5.43 | 5.38 | 5.40 | -0.37% | 31,968 |
05/14/2026 | 5.42 | 5.55 | 5.39 | 5.42 | +0.37% | 33,252 |
05/13/2026 | 5.37 | 5.43 | 5.35 | 5.40 | -0.73% | 23,713 |