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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.21$13.6724,600——
2019-12-30$8.18$13.6219,700——
2019-12-27$8.16$13.5831,400——
2019-12-26$8.09$13.4739,300——
2019-12-24$8.19$13.6316,100——
2019-12-23$8.36$13.9143,200——
2019-12-20$8.45$14.06160,000——
2019-12-19$8.19$13.6341,200——
2019-12-18$8.23$13.7037,500——
2019-12-17$8.36$13.9131,500——
2019-12-16$8.28$13.7832,500——
2019-12-13$8.16$13.5841,900——
2019-12-12$8.11$13.5024,300——
2019-12-11$7.99$13.3065,300——
2019-12-10$7.85$13.0748,400——
2019-12-09$7.59$12.6350,600——
2019-12-06$7.41$12.33186,100——
2019-12-05$7.24$12.0538,100——
2019-12-04$7.23$12.0326,600——
2019-12-03$7.16$11.9267,300——
2019-12-02$7.26$12.0872,600——
2019-11-29$7.23$12.037,200——
2019-11-27$7.31$12.1715,700——
2019-11-26$7.29$12.1326,900——
2019-11-25$7.45$12.4042,000——
2019-11-22$7.30$12.1552,900——
2019-11-21$7.18$11.9579,600——
2019-11-20$7.16$11.9253,100——
2019-11-19$7.19$11.9732,700——
2019-11-18$7.18$11.9515,200——
2019-11-15$7.29$12.1316,700——
2019-11-14$7.31$12.1729,600——
2019-11-13$7.29$12.1325,200——
2019-11-12$7.18$11.9530,500——
2019-11-11$7.27$12.1024,000——
2019-11-08$7.37$12.2722,200——
2019-11-07$7.50$12.4815,100——
2019-11-06$7.43$12.3715,000——
2019-11-05$7.43$12.3727,200——
2019-11-04$7.27$12.1052,900——
2019-11-01$7.17$11.9322,600——
2019-10-31$7.19$11.9737,300——
2019-10-30$7.38$12.2813,100——
2019-10-29$7.46$12.4220,400——
2019-10-28$7.35$12.2328,100——
2019-10-25$7.19$11.9770,500——
2019-10-24$6.94$11.5520,400——
2019-10-23$7.14$11.8829,300——
2019-10-22$7.26$12.0832,500——
2019-10-21$7.44$12.3831,700——
2019-10-18$7.36$12.2522,100——
2019-10-17$7.28$12.1216,800——
2019-10-16$7.27$12.1017,700——
2019-10-15$7.30$12.1522,300——
2019-10-14$7.17$11.9321,900——
2019-10-11$7.28$12.1234,900——
2019-10-10$7.21$12.0023,500——
2019-10-09$7.22$11.9421,400——
2019-10-08$7.03$11.6347,800——
2019-10-07$7.24$11.9818,900——
2019-10-04$7.33$12.1227,000——
2019-10-03$7.14$11.8142,900——
2019-10-02$7.20$11.9138,900——
2019-10-01$7.31$12.0921,700——
2019-09-30$7.38$12.2167,500——
2019-09-27$7.55$12.4921,900——
2019-09-26$7.63$12.6223,100——
2019-09-25$7.82$12.9351,200——
2019-09-24$7.59$12.55251,900——
2019-09-23$7.61$12.5961,400——
2019-09-20$7.58$12.54175,800——
2019-09-19$7.29$12.06113,400——
2019-09-18$7.35$12.1651,400——
2019-09-17$7.41$12.2647,300——
2019-09-16$7.47$12.3673,300——
2019-09-13$7.54$12.4765,700——
2019-09-12$7.56$12.5083,700——
2019-09-11$7.79$12.8941,300——
2019-09-10$7.59$12.5538,400——
2019-09-09$7.59$12.5522,600——
2019-09-06$7.28$12.0449,500——
2019-09-05$7.31$12.0989,000——
2019-09-04$6.89$11.4097,700——
2019-09-03$6.87$11.3615,100——
2019-08-30$7.05$11.6627,000——
2019-08-29$7.08$11.7143,800——
2019-08-28$7.11$11.7614,100——
2019-08-27$7.10$11.7445,500——
2019-08-26$7.30$12.0719,300——
2019-08-23$6.99$11.5637,300——
2019-08-22$7.35$12.1641,900——
2019-08-21$7.32$12.1121,900——
2019-08-20$7.37$12.1924,300——
2019-08-19$7.51$12.4223,500——
2019-08-16$7.38$12.2133,800——
2019-08-15$7.30$12.0731,800——
2019-08-14$7.47$12.3631,700——
2019-08-13$7.96$13.1724,800——
2019-08-12$7.86$13.0013,100——
2019-08-09$7.75$12.8215,800——
2019-08-08$7.86$13.0021,200——
2019-08-07$7.64$12.6415,700——
2019-08-06$7.66$12.6727,800——
2019-08-05$7.56$12.5041,700——
2019-08-02$7.88$13.0326,800——
2019-08-01$8.04$13.3048,700——
2019-07-31$8.50$14.0648,700——
2019-07-30$8.55$14.1425,000——
2019-07-29$8.45$13.9866,900——
2019-07-26$8.53$14.1141,700——
2019-07-25$8.31$13.7544,900——
2019-07-24$8.41$13.9148,900——
2019-07-23$8.48$14.0325,600——
2019-07-22$8.45$13.9842,800——
2019-07-19$8.22$13.6031,000——
2019-07-18$8.08$13.3678,400——
2019-07-17$7.94$13.1392,800——
2019-07-16$8.03$13.2891,300——
2019-07-15$8.14$13.4643,800——
2019-07-12$8.35$13.8169,900——
2019-07-11$8.35$13.8142,700——
2019-07-10$8.30$13.6527,900——
2019-07-09$8.46$13.9237,200——
2019-07-08$8.49$13.9729,800——
2019-07-05$8.50$13.9824,100——
2019-07-03$8.33$13.7010,600——
2019-07-02$8.26$13.5932,400——
2019-07-01$8.26$13.59190,000——
2019-06-28$8.54$14.05166,100——
2019-06-27$8.14$13.3961,700——
2019-06-26$7.85$12.9132,000——
2019-06-25$8.03$13.2130,500——
2019-06-24$7.86$12.9347,800——
2019-06-21$8.13$13.37138,300——
2019-06-20$8.19$13.4733,100——
2019-06-19$8.24$13.5623,500——
2019-06-18$8.35$13.7422,000——
2019-06-17$8.22$13.5214,200——
2019-06-14$8.32$13.6938,100——
2019-06-13$8.35$13.7438,100——
2019-06-12$8.30$13.6518,400——
2019-06-11$8.29$13.64184,000——
2019-06-10$8.18$13.4635,100——
2019-06-07$8.10$13.3373,000——
2019-06-06$8.04$13.2331,500——
2019-06-05$8.09$13.3146,000——
2019-06-04$8.24$13.5683,900——
2019-06-03$7.97$13.1161,200——
2019-05-31$7.75$12.7598,600——
2019-05-30$7.61$12.52100,300——
2019-05-29$7.61$12.5289,000——
2019-05-28$7.55$12.4235,900——
2019-05-24$7.66$12.6024,900——
2019-05-23$7.81$12.8525,600——
2019-05-22$7.93$13.05101,800——
2019-05-21$7.86$12.93150,900——
2019-05-20$7.85$12.9127,000——
2019-05-17$7.83$12.8836,700——
2019-05-16$7.76$12.7747,700——
2019-05-15$7.63$12.5517,200——
2019-05-14$7.80$12.8319,300——
2019-05-13$7.69$12.6554,500——
2019-05-10$7.90$13.0014,300——
2019-05-09$7.91$13.0137,900——
2019-05-08$7.79$12.8246,300——
2019-05-07$7.70$12.6736,800——
2019-05-06$7.75$12.7547,500——
2019-05-03$7.70$12.6741,000——
2019-05-02$7.53$12.3952,400——
2019-05-01$7.33$12.0625,900——
2019-04-30$7.42$12.2148,400——
2019-04-29$7.38$12.1486,800——
2019-04-26$7.48$12.3121,900——
2019-04-25$7.07$11.6330,100——
2019-04-24$7.17$11.8037,100——
2019-04-23$7.30$12.0169,500——
2019-04-22$7.43$12.2231,700——
2019-04-18$7.45$12.2622,000——
2019-04-17$7.51$12.3518,900——
2019-04-16$7.58$12.4719,200——
2019-04-15$7.57$12.4521,400——
2019-04-12$7.56$12.4412,500——
2019-04-11$7.52$12.3757,800——
2019-04-10$7.45$12.2674,800——
2019-04-09$7.41$12.1212,900——
2019-04-08$7.46$12.2150,600——
2019-04-05$7.41$12.1228,800——
2019-04-04$7.41$12.1229,200——
2019-04-03$7.38$12.0825,100——
2019-04-02$7.42$12.1419,000——
2019-04-01$7.41$12.1243,600——
2019-03-29$7.31$11.9672,300——
2019-03-28$7.25$11.8633,300——
2019-03-27$7.44$12.1772,500——
2019-03-26$7.35$12.0364,500——
2019-03-25$7.25$11.8658,200——
2019-03-22$7.27$11.90147,000——
2019-03-21$7.44$12.1724,100——
2019-03-20$7.54$12.3410,500——
2019-03-19$7.78$12.7327,500——
2019-03-18$8.00$13.0954,000——
2019-03-15$7.86$12.8699,800——
2019-03-14$7.83$12.8127,200——
2019-03-13$7.85$12.8486,600——
2019-03-12$7.88$12.8932,800——
2019-03-11$7.80$12.7627,900——
2019-03-08$7.78$12.7341,400——
2019-03-07$7.73$12.6542,300——
2019-03-06$7.70$12.6039,400——
2019-03-05$8.04$13.1625,700——
2019-03-04$8.02$13.1249,500——
2019-03-01$7.97$13.0488,300——
2019-02-28$7.74$12.66122,900——
2019-02-27$7.71$12.62102,000——
2019-02-26$7.56$12.3720,300——
2019-02-25$7.57$12.3920,400——
2019-02-22$7.69$12.5819,000——
2019-02-21$7.58$12.4041,600——
2019-02-20$7.47$12.2219,400——
2019-02-19$7.48$12.2425,200——
2019-02-15$7.40$12.1126,600——
2019-02-14$7.29$11.9332,700——
2019-02-13$7.49$12.2616,100——
2019-02-12$7.48$12.2419,100——
2019-02-11$7.47$12.2213,400——
2019-02-08$7.47$12.229,100——
2019-02-07$7.64$12.5033,300——
2019-02-06$7.65$12.5242,300——
2019-02-05$7.63$12.4824,100——
2019-02-04$7.62$12.4721,700——
2019-02-01$7.54$12.3427,500——
2019-01-31$7.45$12.1924,300——
2019-01-30$7.42$12.1425,500——
2019-01-29$7.35$12.0391,900——
2019-01-28$7.14$11.6829,600——
2019-01-25$7.36$12.0417,400——
2019-01-24$7.17$11.7317,500——
2019-01-23$7.26$11.8826,900——
2019-01-22$7.40$12.1135,100——
2019-01-18$7.51$12.2944,200——
2019-01-17$7.46$12.2114,700——
2019-01-16$7.57$12.3933,700——
2019-01-15$7.53$12.3225,700——
2019-01-14$7.24$11.8537,000——
2019-01-11$7.34$12.0125,300——
2019-01-10$7.39$12.0919,400——
2019-01-09$7.43$12.169,300——
2019-01-08$7.44$12.177,500——
2019-01-07$7.53$12.3221,900——
2019-01-04$7.69$12.5230,800——
2019-01-03$7.34$11.9523,300——
2019-01-02$7.51$12.2225,600——