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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.90$4.4913,200——
2013-12-30$2.93$4.5327,300——
2013-12-27$2.94$4.55116,300——
2013-12-26$2.95$4.5614,800——
2013-12-24$2.90$4.494,100——
2013-12-23$2.94$4.5518,300——
2013-12-20$2.90$4.4911,900——
2013-12-19$2.93$4.5328,200——
2013-12-18$2.93$4.5325,100——
2013-12-17$2.98$4.61350,200——
2013-12-16$2.88$4.4655,700——
2013-12-13$2.80$4.3327,300——
2013-12-12$2.78$4.3019,400——
2013-12-11$2.76$4.271,300——
2013-12-10$2.78$4.303,200——
2013-12-09$2.75$4.2513,700——
2013-12-06$2.77$4.2829,100——
2013-12-05$2.75$4.2522,200——
2013-12-04$2.77$4.286,700——
2013-12-03$2.77$4.2826,500——
2013-12-02$2.75$4.2527,500——
2013-11-29$2.70$4.184,400——
2013-11-27$2.76$4.27300——
2013-11-26$2.74$4.2412,900——
2013-11-25$2.71$4.192,700——
2013-11-22$2.70$4.188,400——
2013-11-21$2.72$4.217,400——
2013-11-20$2.73$4.225,500——
2013-11-19$2.73$4.2224,700——
2013-11-18$2.71$4.1912,900——
2013-11-15$2.71$4.1917,400——
2013-11-14$2.61$4.04500——
2013-11-13$2.72$4.2111,000——
2013-11-12$2.63$4.0713,200——
2013-11-11$2.60$4.0216,600——
2013-11-08$2.70$4.1846,800——
2013-11-07$2.66$4.1130,000——
2013-11-06$2.63$4.0710,100——
2013-11-05$2.62$4.055,800——
2013-11-04$2.65$4.103,800——
2013-11-01$2.61$4.045,600——
2013-10-31$2.66$4.1110,700——
2013-10-30$2.60$4.0281,100——
2013-10-29$2.75$4.257,100——
2013-10-28$2.69$4.168,700——
2013-10-25$2.74$4.2421,400——
2013-10-24$2.73$4.2230,400——
2013-10-23$2.69$4.163,400——
2013-10-22$2.69$4.1610,900——
2013-10-21$2.74$4.2420,500——
2013-10-18$2.65$4.1016,200——
2013-10-17$2.67$4.1329,100——
2013-10-16$2.67$4.13229,600——
2013-10-15$2.63$4.078,800——
2013-10-14$2.70$4.1810,400——
2013-10-11$2.60$4.0214,900——
2013-10-10$2.59$4.0153,000——
2013-10-09$2.63$4.0716,300——
2013-10-08$2.53$3.9124,100——
2013-10-07$2.51$3.8823,300——
2013-10-04$2.59$4.0116,500——
2013-10-03$2.60$4.0218,400——
2013-10-02$2.69$4.1617,300——
2013-10-01$2.69$4.1611,100——
2013-09-30$2.63$4.0717,400——
2013-09-27$2.61$4.041,200——
2013-09-26$2.69$4.168,700——
2013-09-25$2.73$4.223,800——
2013-09-24$2.77$4.2829,200——
2013-09-23$2.67$4.1314,400——
2013-09-20$2.70$4.1810,300——
2013-09-19$2.70$4.1813,300——
2013-09-18$2.73$4.221,000——
2013-09-17$2.75$4.2515,300——
2013-09-16$2.72$4.216,600——
2013-09-13$2.75$4.255,200——
2013-09-12$2.77$4.2824,400——
2013-09-11$2.71$4.197,900——
2013-09-10$2.73$4.2210,000——
2013-09-09$2.73$4.223,000——
2013-09-06$2.70$4.1816,700——
2013-09-05$2.63$4.079,900——
2013-09-04$2.69$4.161,800——
2013-09-03$2.68$4.1520,000——
2013-08-30$2.68$4.1511,800——
2013-08-29$2.56$3.963,000——
2013-08-28$2.68$4.1514,900——
2013-08-27$2.53$3.9138,900——
2013-08-26$2.66$4.114,100——
2013-08-23$2.65$4.103,400——
2013-08-22$2.70$4.1815,600——
2013-08-21$2.65$4.1016,300——
2013-08-20$2.63$4.0712,700——
2013-08-19$2.66$4.1123,800——
2013-08-16$2.70$4.183,900——
2013-08-15$2.71$4.1913,800——
2013-08-14$2.75$4.25500——
2013-08-13$2.77$4.2816,500——
2013-08-12$2.77$4.2812,100——
2013-08-09$2.69$4.1613,400——
2013-08-08$2.69$4.1612,200——
2013-08-07$2.68$4.159,900——
2013-08-06$2.72$4.2125,600——
2013-08-05$2.72$4.215,500——
2013-08-02$2.63$4.0719,200——
2013-08-01$2.70$4.1830,200——
2013-07-31$2.60$4.0215,900——
2013-07-30$2.51$3.8873,600——
2013-07-29$2.76$4.278,400——
2013-07-26$2.85$4.4111,900——
2013-07-25$2.90$4.4987,400——
2013-07-24$2.96$4.5878,500——
2013-07-23$2.74$4.2415,200——
2013-07-22$2.83$4.3847,100——
2013-07-19$2.72$4.2120,100——
2013-07-18$2.76$4.2725,300——
2013-07-17$2.85$4.4112,100——
2013-07-16$2.84$4.3943,600——
2013-07-15$2.79$4.3227,200——
2013-07-12$2.83$4.3835,500——
2013-07-11$2.85$4.41120,500——
2013-07-10$2.75$4.25350,400——
2013-07-09$2.52$3.90188,800——
2013-07-08$2.44$3.7717,300——
2013-07-05$2.44$3.778,500——
2013-07-03$2.42$3.744,800——
2013-07-02$2.43$3.7652,900——
2013-07-01$2.47$3.827,600——
2013-06-28$2.51$3.888,200——
2013-06-27$2.53$3.9133,200——
2013-06-26$2.54$3.9318,600——
2013-06-25$2.50$3.8719,000——
2013-06-24$2.42$3.746,600——
2013-06-21$2.53$3.9119,500——
2013-06-20$2.45$3.799,600——
2013-06-19$2.47$3.825,700——
2013-06-18$2.52$3.9035,000——
2013-06-17$2.47$3.8229,400——
2013-06-14$2.32$3.593,800——
2013-06-13$2.32$3.596,700——
2013-06-12$2.34$3.62900——
2013-06-11$2.41$3.734,500——
2013-06-10$2.27$3.517,200——
2013-06-07$2.30$3.5611,200——
2013-06-06$2.31$3.5768,300——
2013-06-05$2.34$3.622,800——
2013-06-04$2.34$3.6219,400——
2013-06-03$2.32$3.5911,700——
2013-05-31$2.38$3.6811,800——
2013-05-30$2.40$3.7120,200——
2013-05-29$2.32$3.5978,500——
2013-05-28$2.40$3.7117,400——
2013-05-24$2.34$3.624,000——
2013-05-23$2.31$3.5718,300——
2013-05-22$2.37$3.6727,600——
2013-05-21$2.34$3.6213,000——
2013-05-20$2.50$3.8744,200——
2013-05-17$2.39$3.7016,500——
2013-05-16$2.39$3.7019,500——
2013-05-15$2.46$3.8125,700——
2013-05-14$2.42$3.7411,800——
2013-05-13$2.50$3.8710,200——
2013-05-10$2.47$3.8211,800——
2013-05-09$2.47$3.8210,200——
2013-05-08$2.57$3.984,400——
2013-05-07$2.64$4.0815,600——
2013-05-06$2.65$4.1021,300——
2013-05-03$2.58$3.9939,800——
2013-05-02$2.61$4.0415,900——
2013-05-01$2.65$4.1025,500——
2013-04-30$2.45$3.7922,200——
2013-04-29$2.59$4.0148,700——
2013-04-26$2.60$4.0227,700——
2013-04-25$2.65$4.1034,900——
2013-04-24$2.65$4.1025,500——
2013-04-23$2.62$4.0515,600——
2013-04-22$2.63$4.0711,600——
2013-04-19$2.65$4.105,400——
2013-04-18$2.64$4.086,000——
2013-04-17$2.61$4.045,200——
2013-04-16$2.54$3.9312,800——
2013-04-15$2.43$3.7625,500——
2013-04-12$2.63$4.075,100——
2013-04-11$2.66$4.1149,600——
2013-04-10$2.67$4.13190,500——
2013-04-09$2.65$4.1051,800——
2013-04-08$2.63$4.0743,500——
2013-04-05$2.54$3.9312,300——
2013-04-04$2.48$3.8418,800——
2013-04-03$2.48$3.8424,200——
2013-04-02$2.55$3.9427,200——
2013-04-01$2.54$3.936,700——
2013-03-28$2.64$4.0812,200——
2013-03-27$2.58$3.9916,400——
2013-03-26$2.66$4.119,700——
2013-03-25$2.71$4.1923,700——
2013-03-22$2.75$4.2575,700——
2013-03-21$2.75$4.2526,400——
2013-03-20$2.76$4.2745,900——
2013-03-19$2.73$4.22122,200——
2013-03-18$2.70$4.1882,400——
2013-03-15$2.65$4.10127,900——
2013-03-14$2.75$4.2564,400——
2013-03-13$2.75$4.25140,700——
2013-03-12$2.75$4.25185,600——
2013-03-11$2.50$3.8746,300——
2013-03-08$2.55$3.9449,900——
2013-03-07$2.39$3.7025,200——
2013-03-06$2.26$3.508,800——
2013-03-05$2.21$3.4218,000——
2013-03-04$2.27$3.512,500——
2013-03-01$2.22$3.436,200——
2013-02-28$2.20$3.40135,500——
2013-02-27$2.11$3.2612,700——
2013-02-26$2.14$3.3114,100——
2013-02-25$2.11$3.2643,100——
2013-02-22$2.14$3.312,500——
2013-02-21$2.16$3.342,000——
2013-02-20$2.15$3.336,200——
2013-02-19$2.13$3.2911,500——
2013-02-15$2.05$3.1716,900——
2013-02-14$2.14$3.3113,200——
2013-02-13$2.05$3.1728,100——
2013-02-12$2.11$3.266,800——
2013-02-11$2.11$3.268,800——
2013-02-08$2.07$3.201,500——
2013-02-07$2.10$3.2524,500——
2013-02-06$2.10$3.251,000——
2013-02-05$2.10$3.2531,800——
2013-02-04$2.18$3.3726,300——
2013-02-01$2.20$3.4018,400——
2013-01-31$2.18$3.3732,400——
2013-01-30$2.01$3.1129,800——
2013-01-29$2.06$3.1910,300——
2013-01-28$2.06$3.1916,200——
2013-01-25$2.06$3.1915,400——
2013-01-24$2.09$3.2319,300——
2013-01-23$1.98$3.0611,900——
2013-01-22$1.97$3.059,800——
2013-01-18$1.97$3.055,200——
2013-01-17$1.98$3.0614,300——
2013-01-16$1.86$2.884,100——
2013-01-15$1.86$2.885,200——
2013-01-14$1.91$2.95400——
2013-01-11$1.84$2.8511,100——
2013-01-10$1.82$2.823,400——
2013-01-09$1.76$2.72112,300——
2013-01-08$1.90$2.947,200——
2013-01-07$1.90$2.9436,500——
2013-01-04$1.86$2.888,800——
2013-01-03$1.76$2.7219,900——
2013-01-02$1.66$2.5748,300——