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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.72$4.2118,200——
2010-12-30$2.70$4.189,600——
2010-12-29$2.68$4.1510,600——
2010-12-28$2.80$4.3341,300——
2010-12-27$2.68$4.1520,300——
2010-12-23$2.63$4.0725,800——
2010-12-22$2.58$3.995,300——
2010-12-21$2.62$4.0517,400——
2010-12-20$2.62$4.057,600——
2010-12-17$2.65$4.1016,800——
2010-12-16$2.55$3.9412,200——
2010-12-15$2.60$4.022,100——
2010-12-14$2.61$4.0423,000——
2010-12-13$2.45$3.7921,700——
2010-12-10$2.33$3.601,300——
2010-12-09$2.35$3.6444,400——
2010-12-08$2.35$3.647,100——
2010-12-07$2.36$3.6514,900——
2010-12-06$2.41$3.7312,100——
2010-12-03$2.36$3.6522,200——
2010-12-02$2.36$3.6527,000——
2010-12-01$2.29$3.5436,600——
2010-11-30$2.31$3.579,100——
2010-11-29$2.37$3.676,100——
2010-11-26$2.35$3.64600——
2010-11-24$2.32$3.599,200——
2010-11-23$2.31$3.5718,600——
2010-11-22$2.50$3.8744,100——
2010-11-19$2.61$4.0421,600——
2010-11-18$2.68$4.1580,700——
2010-11-17$2.65$4.1021,000——
2010-11-16$2.51$3.8813,900——
2010-11-15$2.44$3.7716,900——
2010-11-12$2.53$3.9171,600——
2010-11-11$2.49$3.853,400——
2010-11-10$2.54$3.9322,100——
2010-11-09$2.46$3.8136,100——
2010-11-08$2.51$3.8860,900——
2010-11-05$2.23$3.4516,600——
2010-11-04$2.19$3.3918,500——
2010-11-03$2.24$3.4715,600——
2010-11-02$2.25$3.486,700——
2010-11-01$2.25$3.4823,600——
2010-10-29$2.17$3.3641,100——
2010-10-28$2.10$3.2555,900——
2010-10-27$2.10$3.25158,400——
2010-10-26$2.07$3.2014,100——
2010-10-25$2.06$3.1914,900——
2010-10-22$2.09$3.2329,300——
2010-10-21$2.08$3.223,000——
2010-10-20$2.06$3.197,300——
2010-10-19$2.04$3.161,200——
2010-10-18$2.05$3.179,500——
2010-10-15$2.01$3.118,000——
2010-10-14$2.08$3.224,200——
2010-10-13$2.05$3.1745,700——
2010-10-12$2.04$3.1613,600——
2010-10-11$2.05$3.177,100——
2010-10-08$2.05$3.179,000——
2010-10-07$2.06$3.1948,600——
2010-10-06$2.07$3.209,200——
2010-10-05$2.00$3.0946,900——
2010-10-04$2.02$3.1211,900——
2010-10-01$2.02$3.1218,200——
2010-09-30$1.98$3.0616,500——
2010-09-29$1.96$3.0347,600——
2010-09-28$2.00$3.0911,100——
2010-09-27$1.99$3.0828,200——
2010-09-24$2.00$3.0948,100——
2010-09-23$1.92$2.9740,900——
2010-09-22$1.98$3.065,500——
2010-09-21$1.98$3.0618,900——
2010-09-20$1.97$3.0519,300——
2010-09-17$1.85$2.8617,200——
2010-09-16$1.96$3.0314,200——
2010-09-15$1.98$3.0622,700——
2010-09-14$1.92$2.9714,300——
2010-09-13$1.90$2.9422,200——
2010-09-10$1.84$2.8522,900——
2010-09-09$1.80$2.7812,700——
2010-09-08$1.84$2.855,400——
2010-09-07$1.79$2.7723,800——
2010-09-03$1.73$2.6867,000——
2010-09-02$1.80$2.7844,300——
2010-09-01$1.86$2.8827,700——
2010-08-31$1.81$2.806,400——
2010-08-30$1.92$2.9758,500——
2010-08-27$1.83$2.8370,500——
2010-08-26$1.83$2.8350,900——
2010-08-25$1.91$2.9521,500——
2010-08-24$1.92$2.9719,900——
2010-08-23$1.97$3.0517,300——
2010-08-20$1.98$3.0621,100——
2010-08-19$1.96$3.036,900——
2010-08-18$1.96$3.0399,700——
2010-08-17$1.99$3.0856,800——
2010-08-16$1.98$3.06101,400——
2010-08-13$2.00$3.0912,400——
2010-08-12$2.09$3.2334,600——
2010-08-11$2.12$3.2846,100——
2010-08-10$2.10$3.2559,300——
2010-08-09$2.12$3.28101,800——
2010-08-06$2.00$3.0985,100——
2010-08-05$2.06$3.19155,000——
2010-08-04$2.09$3.2377,100——
2010-08-03$2.06$3.1979,900——
2010-08-02$2.02$3.12110,300——
2010-07-30$2.00$3.09812,900——
2010-07-29$2.00$3.09271,000——
2010-07-28$2.08$3.2294,400——
2010-07-27$2.01$3.1184,700——
2010-07-26$2.05$3.1784,300——
2010-07-23$2.15$3.3322,100——
2010-07-22$2.15$3.3335,000——
2010-07-21$2.18$3.3716,000——
2010-07-20$2.33$3.605,700——
2010-07-19$2.37$3.6717,100——
2010-07-16$2.30$3.5644,900——
2010-07-15$2.35$3.643,100——
2010-07-14$2.30$3.562,100——
2010-07-13$2.39$3.701,600——
2010-07-12$2.40$3.712,000——
2010-07-09$2.38$3.68900——
2010-07-08$2.25$3.481,800——
2010-07-07$2.29$3.5414,200——
2010-07-06$2.34$3.6212,600——
2010-07-02$2.39$3.7012,000——
2010-07-01$2.49$3.858,200——
2010-06-30$2.43$3.766,600——
2010-06-29$2.28$3.538,700——
2010-06-28$2.37$3.679,500——
2010-06-25$2.49$3.8511,200——
2010-06-24$2.27$3.514,500——
2010-06-23$2.44$3.773,600——
2010-06-22$2.50$3.878,100——
2010-06-21$2.50$3.875,300——
2010-06-18$2.59$4.0112,500——
2010-06-17$2.53$3.917,500——
2010-06-16$2.64$4.080——
2010-06-15$2.64$4.089,600——
2010-06-14$2.58$3.997,700——
2010-06-11$2.56$3.9633,100——
2010-06-10$2.60$4.021,400——
2010-06-09$2.59$4.015,300——
2010-06-08$2.63$4.0712,700——
2010-06-07$2.77$4.289,800——
2010-06-04$2.87$4.443,100——
2010-06-03$2.90$4.495,400——
2010-06-02$2.85$4.4112,800——
2010-06-01$3.00$4.640——
2010-05-28$3.00$4.64800——
2010-05-27$3.08$4.768,600——
2010-05-26$2.94$4.556,700——
2010-05-25$2.77$4.287,700——
2010-05-24$2.95$4.565,200——
2010-05-21$2.98$4.611,400——
2010-05-20$2.90$4.499,000——
2010-05-19$3.18$4.9222,900——
2010-05-18$3.28$5.0716,900——
2010-05-17$3.33$5.157,400——
2010-05-14$3.35$5.1816,900——
2010-05-13$3.47$5.3718,400——
2010-05-12$3.13$4.8414,600——
2010-05-11$3.11$4.819,900——
2010-05-10$3.15$4.8723,000——
2010-05-07$3.13$4.8423,900——
2010-05-06$2.79$4.3212,900——
2010-05-05$2.84$4.3920,800——
2010-05-04$2.87$4.4477,600——
2010-05-03$3.22$4.9827,300——
2010-04-30$3.55$5.4921,800——
2010-04-29$3.80$5.8858,800——
2010-04-28$3.77$5.8335,000——
2010-04-27$3.53$5.4655,900——
2010-04-26$3.81$5.89105,600——
2010-04-23$3.66$5.66120,100——
2010-04-22$3.47$5.37153,000——
2010-04-21$2.59$4.0163,600——
2010-04-20$2.30$3.5618,100——
2010-04-19$2.30$3.5626,000——
2010-04-16$2.31$3.5736,700——
2010-04-15$2.29$3.5459,800——
2010-04-14$2.24$3.479,900——
2010-04-13$2.30$3.5634,500——
2010-04-12$2.31$3.5711,600——
2010-04-09$2.30$3.5660,500——
2010-04-08$2.30$3.5674,900——
2010-04-07$2.31$3.5715,800——
2010-04-06$2.28$3.53700——
2010-04-05$2.25$3.483,700——
2010-04-01$2.30$3.5680,000——
2010-03-31$2.30$3.5638,300——
2010-03-30$2.31$3.5711,800——
2010-03-29$2.27$3.51116,400——
2010-03-26$2.32$3.5920,800——
2010-03-25$2.36$3.657,200——
2010-03-24$2.40$3.714,900——
2010-03-23$2.40$3.719,300——
2010-03-22$2.38$3.689,300——
2010-03-19$2.40$3.718,800——
2010-03-18$2.40$3.713,100——
2010-03-17$2.40$3.7121,000——
2010-03-16$2.40$3.718,200——
2010-03-15$2.38$3.6835,600——
2010-03-12$2.36$3.653,300——
2010-03-11$2.40$3.7132,500——
2010-03-10$2.40$3.719,500——
2010-03-09$2.47$3.8232,400——
2010-03-08$2.50$3.872,200——
2010-03-05$2.45$3.7920,200——
2010-03-04$2.47$3.823,400——
2010-03-03$2.48$3.842,500——
2010-03-02$2.45$3.7967,500——
2010-03-01$2.42$3.749,600——
2010-02-26$2.45$3.797,600——
2010-02-25$2.50$3.873,000——
2010-02-24$2.51$3.883,600——
2010-02-23$2.57$3.982,400——
2010-02-22$2.51$3.881,700——
2010-02-19$2.59$4.012,800——
2010-02-18$2.71$4.195,500——
2010-02-17$2.71$4.1920,200——
2010-02-16$2.51$3.8858,900——
2010-02-12$2.43$3.765,200——
2010-02-11$2.33$3.605,700——
2010-02-10$2.39$3.702,400——
2010-02-09$2.42$3.744,400——
2010-02-08$2.51$3.88500——
2010-02-05$2.49$3.854,900——
2010-02-04$2.50$3.876,500——
2010-02-03$2.60$4.026,600——
2010-02-02$2.56$3.9625,800——
2010-02-01$2.69$4.1669,400——
2010-01-29$2.40$3.713,300——
2010-01-28$2.39$3.701,800——
2010-01-27$2.36$3.658,100——
2010-01-26$2.32$3.5953,100——
2010-01-25$2.59$4.0110,800——
2010-01-22$2.71$4.197,700——
2010-01-21$2.61$4.0414,800——
2010-01-20$2.66$4.115,600——
2010-01-19$2.74$4.248,500——
2010-01-15$2.69$4.164,100——
2010-01-14$2.73$4.223,400——
2010-01-13$2.62$4.054,100——
2010-01-12$2.61$4.0423,900——
2010-01-11$2.94$4.5518,400——
2010-01-08$2.61$4.0413,400——
2010-01-07$2.44$3.777,800——
2010-01-06$2.25$3.4869,100——
2010-01-05$2.21$3.429,800——
2010-01-04$2.22$3.4328,100——