NASDAQ:RVSB | Historical Stock Price | RIVERVIEW BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$2.09$3.92$7.36$13.82$25.961993-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.46$2.650——
1994-12-29$2.46$2.65558——
1994-12-28$2.69$2.890——
1994-12-27$2.69$2.890——
1994-12-23$2.69$2.890——
1994-12-22$2.69$2.870——
1994-12-21$2.69$2.870——
1994-12-20$2.69$2.870——
1994-12-19$2.69$2.870——
1994-12-16$2.69$2.870——
1994-12-15$2.69$2.870——
1994-12-14$2.69$2.870——
1994-12-13$2.69$2.870——
1994-12-12$2.69$2.870——
1994-12-09$2.69$2.870——
1994-12-08$2.69$2.870——
1994-12-07$2.69$2.875,021——
1994-12-06$2.42$2.580——
1994-12-05$2.42$2.580——
1994-12-02$2.42$2.580——
1994-12-01$2.42$2.581,116——
1994-11-30$2.64$2.820——
1994-11-29$2.64$2.820——
1994-11-28$2.64$2.820——
1994-11-25$2.64$2.820——
1994-11-23$2.64$2.820——
1994-11-22$2.64$2.820——
1994-11-21$2.64$2.820——
1994-11-18$2.64$2.820——
1994-11-17$2.64$2.820——
1994-11-16$2.64$2.8223,433——
1994-11-15$2.78$2.970——
1994-11-14$2.78$2.970——
1994-11-11$2.78$2.970——
1994-11-10$2.78$2.970——
1994-11-09$2.78$2.970——
1994-11-08$2.78$2.970——
1994-11-07$2.78$2.970——
1994-11-04$2.78$2.9720,643——
1994-11-03$2.82$3.011,116——
1994-11-02$3.14$3.350——
1994-11-01$3.14$3.350——
1994-10-31$3.14$3.350——
1994-10-28$3.14$3.350——
1994-10-27$3.14$3.350——
1994-10-26$3.14$3.350——
1994-10-25$3.14$3.350——
1994-10-24$3.14$3.35558——
1994-10-21$2.78$2.970——
1994-10-20$2.78$2.970——
1994-10-19$2.78$2.970——
1994-10-18$2.78$2.970——
1994-10-17$2.78$2.970——
1994-10-14$2.78$2.970——
1994-10-13$2.78$2.970——
1994-10-12$2.78$2.971,116——
1994-10-11$2.96$3.160——
1994-10-10$2.96$3.160——
1994-10-07$2.96$3.160——
1994-10-06$2.96$3.160——
1994-10-05$2.96$3.160——
1994-10-04$2.96$3.160——
1994-10-03$2.96$3.160——
1994-09-30$2.96$3.160——
1994-09-29$2.96$3.160——
1994-09-28$2.96$3.162,790——
1994-09-27$2.79$2.980——
1994-09-26$2.79$2.980——
1994-09-23$2.79$2.950——
1994-09-22$2.79$2.950——
1994-09-21$2.79$2.950——
1994-09-20$2.79$2.950——
1994-09-19$2.79$2.9517,296——
1994-09-16$2.78$2.940——
1994-09-15$2.78$2.940——
1994-09-14$2.78$2.940——
1994-09-13$2.78$2.940——
1994-09-12$2.78$2.940——
1994-09-09$2.78$2.940——
1994-09-08$2.78$2.940——
1994-09-07$2.78$2.940——
1994-09-06$2.78$2.9430,686——
1994-09-02$2.87$3.040——
1994-09-01$2.87$3.040——
1994-08-31$2.87$3.042,790——
1994-08-30$2.78$2.940——
1994-08-29$2.78$2.940——
1994-08-26$2.78$2.940——
1994-08-25$2.78$2.940——
1994-08-24$2.78$2.943,348——
1994-08-23$2.51$2.660——
1994-08-22$2.51$2.661,116——
1994-08-19$2.51$2.660——
1994-08-18$2.51$2.660——
1994-08-17$2.51$2.660——
1994-08-16$2.51$2.661,116——
1994-08-15$2.44$2.590——
1994-08-12$2.44$2.590——
1994-08-11$2.44$2.590——
1994-08-10$2.44$2.590——
1994-08-09$2.44$2.590——
1994-08-08$2.44$2.5911,158——
1994-08-05$2.33$2.470——
1994-08-04$2.33$2.470——
1994-08-03$2.33$2.470——
1994-08-02$2.33$2.470——
1994-08-01$2.33$2.470——
1994-07-29$2.33$2.470——
1994-07-28$2.33$2.470——
1994-07-27$2.33$2.471,674——
1994-07-26$2.46$2.610——
1994-07-25$2.46$2.610——
1994-07-22$2.46$2.610——
1994-07-21$2.46$2.610——
1994-07-20$2.46$2.610——
1994-07-19$2.46$2.610——
1994-07-18$2.46$2.610——
1994-07-15$2.46$2.610——
1994-07-14$2.46$2.610——
1994-07-13$2.46$2.6123,433——
1994-07-12$2.51$2.660——
1994-07-11$2.51$2.660——
1994-07-08$2.51$2.660——
1994-07-07$2.51$2.660——
1994-07-06$2.51$2.660——
1994-07-05$2.51$2.660——
1994-07-01$2.51$2.660——
1994-06-30$2.51$2.660——
1994-06-29$2.51$2.660——
1994-06-28$2.51$2.660——
1994-06-27$2.51$2.660——
1994-06-24$2.51$2.660——
1994-06-23$2.51$2.630——
1994-06-22$2.51$2.63558——
1994-06-21$2.46$2.590——
1994-06-20$2.46$2.590——
1994-06-17$2.46$2.590——
1994-06-16$2.46$2.590——
1994-06-15$2.46$2.593,905——
1994-06-14$2.51$2.630——
1994-06-13$2.51$2.630——
1994-06-10$2.51$2.63558——
1994-06-09$2.51$2.630——
1994-06-08$2.51$2.631,674——
1994-06-07$2.33$2.452,790——
1994-06-06$2.51$2.631,116——
1994-06-03$2.46$2.590——
1994-06-02$2.46$2.590——
1994-06-01$2.46$2.590——
1994-05-31$2.46$2.59558——
1994-05-27$2.46$2.590——
1994-05-26$2.46$2.590——
1994-05-25$2.46$2.590——
1994-05-24$2.46$2.590——
1994-05-23$2.46$2.590——
1994-05-20$2.46$2.590——
1994-05-19$2.46$2.59558——
1994-05-18$2.24$2.350——
1994-05-17$2.24$2.35558——
1994-05-16$2.22$2.330——
1994-05-13$2.22$2.330——
1994-05-12$2.22$2.330——
1994-05-11$2.22$2.330——
1994-05-10$2.22$2.330——
1994-05-09$2.22$2.330——
1994-05-06$2.22$2.330——
1994-05-05$2.22$2.330——
1994-05-04$2.22$2.3311,158——
1994-05-03$2.11$2.210——
1994-05-02$2.11$2.210——
1994-04-29$2.11$2.2113,390——
1994-04-28$2.11$2.215,579——
1994-04-26$2.11$2.210——
1994-04-25$2.11$2.218,369——
1994-04-22$2.46$2.460——
1994-04-21$2.46$2.460——
1994-04-20$2.46$2.460——
1994-04-19$2.46$2.460——
1994-04-18$2.46$2.460——
1994-04-15$2.46$2.460——
1994-04-14$2.46$2.460——
1994-04-13$2.46$2.460——
1994-04-12$2.46$2.460——
1994-04-11$2.46$2.460——
1994-04-08$2.46$2.460——
1994-04-07$2.46$2.460——
1994-04-06$2.46$2.460——
1994-04-05$2.46$2.460——
1994-04-04$2.46$2.460——
1994-03-31$2.46$2.460——
1994-03-30$2.46$2.460——
1994-03-29$2.46$2.460——
1994-03-28$2.46$2.460——
1994-03-25$2.46$2.460——
1994-03-24$2.46$2.460——
1994-03-23$2.46$2.460——
1994-03-22$2.46$2.460——
1994-03-21$2.46$2.460——
1994-03-18$2.46$2.460——
1994-03-17$2.46$2.460——
1994-03-16$2.46$2.460——
1994-03-15$2.46$2.460——
1994-03-14$2.46$2.460——
1994-03-11$2.46$2.460——
1994-03-10$2.46$2.460——
1994-03-09$2.46$2.460——
1994-03-08$2.46$2.460——
1994-03-07$2.46$2.460——
1994-03-04$2.46$2.460——
1994-03-03$2.46$2.460——
1994-03-02$2.46$2.4611,158——
1994-03-01$2.42$2.420——
1994-02-28$2.42$2.420——
1994-02-25$2.42$2.422,790——
1994-02-24$2.31$2.310——
1994-02-23$2.31$2.3122,875——
1994-02-22$2.24$2.243,348——
1994-02-18$2.31$2.310——
1994-02-17$2.31$2.310——
1994-02-16$2.31$2.31194,714——
1994-02-15$2.24$2.2418,969——
1994-02-14$2.24$2.241,116——
1994-02-11$2.60$2.600——
1994-02-10$2.60$2.600——
1994-02-09$2.60$2.600——
1994-02-08$2.60$2.600——
1994-02-07$2.60$2.600——
1994-02-04$2.60$2.600——
1994-02-03$2.60$2.600——
1994-02-02$2.60$2.600——
1994-02-01$2.60$2.600——
1994-01-31$2.60$2.60558——
1994-01-28$2.33$2.330——
1994-01-27$2.33$2.330——
1994-01-26$2.33$2.330——
1994-01-25$2.33$2.330——
1994-01-24$2.33$2.330——
1994-01-21$2.33$2.330——
1994-01-20$2.33$2.330——
1994-01-19$2.33$2.3323,433——
1994-01-18$2.42$2.420——
1994-01-17$2.42$2.420——
1994-01-14$2.42$2.420——
1994-01-13$2.42$2.420——
1994-01-12$2.42$2.427,811——
1994-01-11$2.51$2.513,905——
1994-01-10$2.33$2.330——
1994-01-07$2.33$2.3321,201——
1994-01-06$2.33$2.330——
1994-01-05$2.33$2.330——
1994-01-04$2.33$2.330——
1994-01-03$2.33$2.330——