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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.69$2.619,200——
2012-12-28$1.66$2.5726,900——
2012-12-27$1.66$2.576,900——
2012-12-26$1.67$2.5819,500——
2012-12-24$1.70$2.632,300——
2012-12-21$1.75$2.7122,300——
2012-12-20$1.75$2.7141,200——
2012-12-19$1.73$2.6815,700——
2012-12-18$1.75$2.7132,500——
2012-12-17$1.64$2.546,900——
2012-12-14$1.64$2.5414,100——
2012-12-13$1.78$2.7522,800——
2012-12-12$1.67$2.5818,800——
2012-12-11$1.63$2.5226,500——
2012-12-10$1.64$2.5411,500——
2012-12-07$1.65$2.5539,600——
2012-12-06$1.67$2.5814,200——
2012-12-05$1.80$2.7811,400——
2012-12-04$1.73$2.6811,900——
2012-12-03$1.74$2.6912,700——
2012-11-30$1.79$2.7714,000——
2012-11-29$1.72$2.6619,600——
2012-11-28$1.80$2.781,200——
2012-11-27$1.70$2.632,800——
2012-11-26$1.79$2.772,300——
2012-11-23$1.80$2.789,300——
2012-11-21$1.80$2.7815,900——
2012-11-20$1.77$2.747,900——
2012-11-19$1.73$2.684,800——
2012-11-16$1.75$2.713,100——
2012-11-15$1.80$2.7814,600——
2012-11-14$1.82$2.825,500——
2012-11-13$1.94$3.003,900——
2012-11-12$1.74$2.698,800——
2012-11-09$1.77$2.742,100——
2012-11-08$1.95$3.023,600——
2012-11-07$1.97$3.052,400——
2012-11-06$1.89$2.926,000——
2012-11-05$1.99$3.086,700——
2012-11-02$1.84$2.8519,200——
2012-11-01$1.83$2.8318,100——
2012-10-31$1.80$2.7846,100——
2012-10-26$1.60$2.487,000——
2012-10-25$1.52$2.352,400——
2012-10-24$1.56$2.413,400——
2012-10-23$1.64$2.543,100——
2012-10-22$1.69$2.6112,300——
2012-10-19$1.53$2.376,300——
2012-10-18$1.50$2.3221,400——
2012-10-17$1.48$2.297,000——
2012-10-16$1.49$2.3016,200——
2012-10-15$1.48$2.294,000——
2012-10-12$1.48$2.29300——
2012-10-11$1.48$2.293,500——
2012-10-10$1.48$2.2910,800——
2012-10-09$1.41$2.183,700——
2012-10-08$1.52$2.355,500——
2012-10-05$1.47$2.2735,100——
2012-10-04$1.43$2.213,200——
2012-10-03$1.44$2.233,200——
2012-10-02$1.43$2.219,600——
2012-10-01$1.44$2.2327,600——
2012-09-28$1.37$2.128,000——
2012-09-27$1.35$2.094,300——
2012-09-26$1.33$2.062,100——
2012-09-25$1.37$2.129,800——
2012-09-24$1.35$2.094,400——
2012-09-21$1.47$2.273,500——
2012-09-20$1.41$2.1816,100——
2012-09-19$1.33$2.064,700——
2012-09-18$1.34$2.072,800——
2012-09-17$1.40$2.1711,000——
2012-09-14$1.36$2.1015,500——
2012-09-13$1.32$2.045,400——
2012-09-12$1.34$2.071,400——
2012-09-11$1.28$1.983,700——
2012-09-10$1.32$2.047,200——
2012-09-07$1.35$2.092,300——
2012-09-06$1.31$2.038,800——
2012-09-05$1.29$2.00700——
2012-09-04$1.28$1.985,300——
2012-08-31$1.29$2.005,000——
2012-08-30$1.28$1.9811,900——
2012-08-29$1.33$2.064,700——
2012-08-28$1.28$1.983,700——
2012-08-27$1.24$1.922,300——
2012-08-24$1.31$2.033,100——
2012-08-23$1.30$2.0123,100——
2012-08-22$1.30$2.017,500——
2012-08-21$1.36$2.102,100——
2012-08-20$1.38$2.13700——
2012-08-17$1.38$2.131,000——
2012-08-16$1.35$2.095,500——
2012-08-15$1.38$2.130——
2012-08-14$1.38$2.130——
2012-08-13$1.38$2.1310,300——
2012-08-10$1.49$2.300——
2012-08-09$1.49$2.308,800——
2012-08-08$1.37$2.127,500——
2012-08-07$1.33$2.067,200——
2012-08-06$1.44$2.237,100——
2012-08-03$1.44$2.238,000——
2012-08-02$1.43$2.210——
2012-08-01$1.43$2.211,000——
2012-07-31$1.40$2.17400——
2012-07-30$1.38$2.133,400——
2012-07-27$1.38$2.1314,900——
2012-07-26$1.42$2.206,600——
2012-07-25$1.36$2.101,700——
2012-07-24$1.33$2.0615,300——
2012-07-23$1.39$2.153,700——
2012-07-20$1.48$2.295,000——
2012-07-19$1.40$2.170——
2012-07-18$1.40$2.176,700——
2012-07-17$1.44$2.2317,400——
2012-07-16$1.37$2.1210,600——
2012-07-13$1.35$2.099,200——
2012-07-12$1.32$2.0423,000——
2012-07-11$1.33$2.068,300——
2012-07-10$1.34$2.073,700——
2012-07-09$1.30$2.010——
2012-07-06$1.30$2.017,000——
2012-07-05$1.28$1.9812,400——
2012-07-03$1.34$2.0729,400——
2012-07-02$1.25$1.934,500——
2012-06-29$1.25$1.9345,500——
2012-06-28$1.21$1.8733,400——
2012-06-27$1.17$1.812,500——
2012-06-26$1.12$1.735,700——
2012-06-25$1.08$1.6736,000——
2012-06-22$1.11$1.7284,100——
2012-06-21$1.30$2.017,100——
2012-06-20$1.30$2.0113,400——
2012-06-19$1.26$1.957,200——
2012-06-18$1.30$2.017,300——
2012-06-15$1.33$2.063,900——
2012-06-14$1.27$1.966,900——
2012-06-13$1.35$2.091,000——
2012-06-12$1.36$2.105,700——
2012-06-11$1.30$2.011,500——
2012-06-08$1.32$2.049,600——
2012-06-07$1.39$2.15100——
2012-06-06$1.36$2.1019,500——
2012-06-05$1.40$2.173,900——
2012-06-04$1.31$2.0311,900——
2012-06-01$1.35$2.0914,500——
2012-05-31$1.32$2.043,200——
2012-05-30$1.31$2.0318,700——
2012-05-29$1.38$2.1321,200——
2012-05-25$1.40$2.1742,600——
2012-05-24$1.40$2.172,800——
2012-05-23$1.40$2.1736,000——
2012-05-22$1.33$2.0621,000——
2012-05-21$1.37$2.1223,300——
2012-05-18$1.42$2.2017,300——
2012-05-17$1.55$2.4017,700——
2012-05-16$1.56$2.41400——
2012-05-15$1.56$2.417,500——
2012-05-14$1.58$2.442,100——
2012-05-11$1.61$2.499,700——
2012-05-10$1.56$2.414,800——
2012-05-09$1.58$2.447,200——
2012-05-08$1.59$2.4650,200——
2012-05-07$1.63$2.52165,000——
2012-05-04$1.57$2.4313,400——
2012-05-03$1.64$2.5449,000——
2012-05-02$1.64$2.5424,700——
2012-05-01$1.65$2.5592,000——
2012-04-30$1.75$2.7117,000——
2012-04-27$1.80$2.787,700——
2012-04-26$1.78$2.7523,200——
2012-04-25$1.87$2.8928,100——
2012-04-24$1.88$2.91136,100——
2012-04-23$1.90$2.94407,300——
2012-04-20$2.06$3.1918,900——
2012-04-19$2.07$3.2022,200——
2012-04-18$2.16$3.3410,200——
2012-04-17$2.17$3.361,300——
2012-04-16$2.23$3.453,500——
2012-04-13$2.20$3.404,500——
2012-04-12$2.21$3.42500——
2012-04-11$2.25$3.4813,400——
2012-04-10$2.25$3.485,500——
2012-04-09$2.21$3.42200——
2012-04-05$2.29$3.5441,200——
2012-04-04$2.25$3.484,600——
2012-04-03$2.25$3.4814,000——
2012-04-02$2.25$3.485,400——
2012-03-30$2.26$3.505,200——
2012-03-29$2.30$3.563,100——
2012-03-28$2.30$3.560——
2012-03-27$2.30$3.563,000——
2012-03-26$2.26$3.5012,900——
2012-03-23$2.35$3.6424,200——
2012-03-22$2.14$3.3127,100——
2012-03-21$2.20$3.4037,400——
2012-03-20$2.19$3.394,900——
2012-03-19$2.25$3.4813,600——
2012-03-16$2.30$3.562,100——
2012-03-15$2.25$3.486,500——
2012-03-14$2.25$3.484,600——
2012-03-13$2.25$3.486,100——
2012-03-12$2.28$3.5314,600——
2012-03-09$2.25$3.488,400——
2012-03-08$2.25$3.489,500——
2012-03-07$2.25$3.485,000——
2012-03-06$2.22$3.436,400——
2012-03-05$2.25$3.482,100——
2012-03-02$2.25$3.485,100——
2012-03-01$2.24$3.471,000——
2012-02-29$2.26$3.50800——
2012-02-28$2.25$3.483,200——
2012-02-27$2.25$3.482,700——
2012-02-24$2.26$3.506,400——
2012-02-23$2.26$3.505,200——
2012-02-22$2.26$3.502,300——
2012-02-21$2.30$3.5610,200——
2012-02-17$2.30$3.562,300——
2012-02-16$2.26$3.50400——
2012-02-15$2.30$3.562,500——
2012-02-14$2.26$3.50400——
2012-02-13$2.30$3.569,800——
2012-02-10$2.24$3.479,900——
2012-02-09$2.27$3.5186,300——
2012-02-08$2.19$3.392,900——
2012-02-07$2.15$3.3312,300——
2012-02-06$2.15$3.332,700——
2012-02-03$2.16$3.3465,700——
2012-02-02$2.09$3.239,300——
2012-02-01$2.03$3.1413,800——
2012-01-31$2.07$3.2019,800——
2012-01-30$2.11$3.2626,900——
2012-01-27$2.04$3.1625,900——
2012-01-26$2.17$3.364,800——
2012-01-25$2.21$3.42400——
2012-01-24$2.24$3.4712,300——
2012-01-23$2.23$3.459,600——
2012-01-20$2.24$3.4726,000——
2012-01-19$2.20$3.403,900——
2012-01-18$2.15$3.334,000——
2012-01-17$2.24$3.4719,500——
2012-01-13$2.44$3.772,300——
2012-01-12$2.46$3.811,400——
2012-01-11$2.45$3.792,800——
2012-01-10$2.40$3.713,000——
2012-01-09$2.39$3.703,300——
2012-01-06$2.35$3.64900——
2012-01-05$2.22$3.43400——
2012-01-04$2.24$3.477,900——
2012-01-03$2.38$3.685,200——