Riverview Bancorp Stock Price History
NASDAQ: RVSBFinanceSavings InstitutionsUSD
5.97+0.01 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RVSB price history at a glance
The price history for Riverview Bancorp (RVSB) on this page begins on October 25, 1993, when the stock closed at $2.73; it most recently closed at $5.97 on October 5, 2026. The highest price in this record is $17.75, reached on February 19, 2007; the latest close is 66.4% below that peak. Across the 32 complete calendar years in the table, RVSB finished higher in 19 and lower in 13. Its best year was 1997 (+189.1%) and its worst was 2008 (-81.1%).
Over roughly 33 years the share price changed +118.4%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, RVSB has gained 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $17.75
- Date of high
- Feb 19, 2007
- Low since 1993
- $1.07
- Date of low
- Jun 25, 2012
- 52-week high
- $6.22
- 52-week low
- $4.88
- Last close
- $5.97
RVSB returns
1 week
-0.33%
1 month
+13.50%
3 months
+13.07%
6 months
+5.85%
Year to date
+18.92%
1 year
+18.22%
3 years
+7.37%
5 years
-19.97%
RVSB price return, excluding dividends.
RVSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.97 | +18.22% |
| 2025 | 5.05 | -11.87% |
| 2024 | 5.73 | -10.47% |
| 2023 | 6.40 | -16.67% |
| 2022 | 7.68 | -0.13% |
| 2021 | 7.69 | +46.20% |
| 2020 | 5.26 | -35.54% |
| 2019 | 8.16 | +6.11% |
| 2018 | 7.69 | -11.30% |
| 2017 | 8.67 | +23.86% |
| 2016 | 7.00 | +49.25% |
| 2015 | 4.69 | +6.11% |
| 2014 | 4.42 | +52.94% |
| 2013 | 2.89 | +55.38% |
| 2012 | 1.86 | -21.52% |
| 2011 | 2.37 | -12.87% |
| 2010 | 2.72 | +21.43% |
| 2009 | 2.24 | +3.70% |
| 2008 | 2.16 | -81.05% |
| 2007 | 11.40 | -25.00% |
| 2006 | 15.20 | +30.42% |
| 2005 | 11.66 | +3.60% |
| 2004 | 11.25 | +5.88% |
| 2003 | 10.63 | +43.97% |
| 2002 | 7.38 | +22.19% |
| 2001 | 6.04 | +46.42% |
| 2000 | 4.13 | -14.84% |
| 1999 | 4.84 | -20.92% |
| 1998 | 6.13 | -31.47% |
| 1997 | 8.94 | +189.07% |
| 1996 | 3.09 | +7.81% |
| 1995 | 2.87 | +16.36% |
| 1994 | 2.46 | +5.77% |
| 1993* | 2.33 | -14.75% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
RVSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.97 | 6.00 | 5.94 | 5.97 | -0.17% | |
| 5.85 | 6.02 | 5.85 | 5.98 | +2.22% | |
| 5.85 | 5.94 | 5.76 | 5.85 | -0.17% | |
| 6.00 | 6.12 | 5.85 | 5.86 | -2.17% | |
| 6.01 | 6.06 | 5.99 | 5.99 | 0.00% | |
| 6.09 | 6.09 | 5.96 | 5.99 | -0.66% | |
| 5.98 | 6.08 | 5.93 | 6.03 | +1.34% | |
| 5.98 | 6.05 | 5.94 | 5.95 | -0.34% | |
| 5.96 | 5.99 | 5.93 | 5.97 | +0.51% | |
| 5.95 | 6.00 | 5.93 | 5.94 | -0.17% | |
| 5.92 | 6.00 | 5.92 | 5.95 | +0.85% | |
| 5.91 | 5.95 | 5.86 | 5.90 | -0.17% | |
| 5.97 | 6.00 | 5.91 | 5.91 | -1.34% | |
| 5.97 | 6.05 | 5.92 | 5.99 | +0.84% | |
| 5.91 | 6.04 | 5.83 | 5.94 | +0.34% | |
| 5.78 | 6.02 | 5.67 | 5.92 | +2.42% | |
| 5.63 | 5.81 | 5.61 | 5.78 | +2.85% | |
| 5.63 | 5.75 | 5.59 | 5.62 | -0.18% | |
| 5.56 | 5.75 | 5.56 | 5.63 | +0.90% | |
| 5.35 | 5.59 | 5.35 | 5.58 | +4.30% | |
| 5.32 | 5.35 | 5.29 | 5.35 | +0.56% | |
| 5.25 | 5.32 | 5.25 | 5.32 | +1.14% | |
| 5.22 | 5.33 | 5.22 | 5.26 | +0.19% | |
| 5.32 | 5.32 | 5.25 | 5.25 | -1.32% | |
| 5.25 | 5.32 | 5.25 | 5.32 | +1.33% | |
| 5.21 | 5.27 | 5.19 | 5.25 | +1.16% | |
| 5.15 | 5.23 | 5.15 | 5.19 | +0.78% | |
| 5.20 | 5.20 | 5.13 | 5.15 | -0.96% | |
| 5.17 | 5.22 | 5.17 | 5.20 | +0.78% | |
| 5.18 | 5.20 | 5.15 | 5.16 | -0.39% | |
| 5.18 | 5.26 | 5.16 | 5.18 | +0.19% | |
| 5.18 | 5.23 | 5.10 | 5.17 | 0.00% | |
| 5.17 | 5.29 | 5.10 | 5.17 | 0.00% | |
| 5.16 | 5.22 | 5.09 | 5.17 | +0.58% | |
| 5.12 | 5.19 | 5.10 | 5.14 | +0.39% | |
| 5.05 | 5.15 | 5.03 | 5.12 | +0.59% | |
| 5.13 | 5.13 | 5.02 | 5.09 | -0.97% | |
| 5.12 | 5.18 | 5.05 | 5.14 | 0.00% | |
| 5.22 | 5.25 | 5.14 | 5.14 | -2.10% | |
| 5.29 | 5.35 | 5.24 | 5.25 | -1.13% | |
| 5.29 | 5.33 | 5.24 | 5.31 | +1.14% | |
| 5.31 | 5.35 | 5.25 | 5.25 | -0.94% | |
| 5.33 | 5.33 | 5.26 | 5.30 | 0.00% | |
| 5.35 | 5.35 | 5.22 | 5.30 | -1.12% | |
| 5.42 | 5.42 | 5.33 | 5.36 | -1.47% | |
| 5.40 | 5.44 | 5.40 | 5.44 | +0.74% | |
| 5.42 | 5.43 | 5.36 | 5.40 | -1.28% | |
| 5.37 | 5.55 | 5.37 | 5.47 | +1.48% | |
| 5.32 | 5.48 | 5.32 | 5.39 | +1.70% | |
| 5.26 | 5.31 | 5.20 | 5.30 | +0.19% | |
| 5.29 | 5.31 | 5.24 | 5.29 | 0.00% | |
| 5.36 | 5.39 | 5.25 | 5.29 | -1.49% | |
| 5.32 | 5.46 | 5.29 | 5.37 | +0.94% | |
| 5.30 | 5.57 | 5.30 | 5.32 | +0.76% | |
| 5.28 | 5.36 | 5.27 | 5.28 | 0.00% | |
| 5.26 | 5.30 | 5.22 | 5.28 | -0.19% | |
| 5.25 | 5.30 | 5.22 | 5.29 | +0.76% | |
| 5.24 | 5.30 | 5.24 | 5.25 | 0.00% | |
| 5.26 | 5.30 | 5.24 | 5.25 | -0.57% | |
| 5.30 | 5.33 | 5.24 | 5.28 | -0.75% | |
| 5.30 | 5.40 | 5.30 | 5.32 | -0.19% | |
| 5.33 | 5.38 | 5.33 | 5.33 | 0.00% | |
| 5.34 | 5.37 | 5.31 | 5.33 | 0.00% | |
| 5.34 | 5.44 | 5.31 | 5.33 | +0.95% | |
| 5.25 | 5.32 | 5.25 | 5.28 | +0.57% | |
| 5.23 | 5.31 | 5.21 | 5.25 | -0.38% | |
| 5.29 | 5.32 | 5.21 | 5.27 | -1.13% | |
| 5.36 | 5.43 | 5.30 | 5.33 | -0.56% | |
| 5.39 | 5.50 | 5.35 | 5.36 | -0.92% | |
| 5.44 | 5.49 | 5.36 | 5.41 | -0.37% | |
| 5.47 | 5.56 | 5.42 | 5.43 | 0.00% | |
| 5.34 | 5.53 | 5.29 | 5.43 | +1.88% | |
| 5.27 | 5.39 | 5.20 | 5.33 | +1.14% | |
| 5.43 | 5.68 | 5.25 | 5.27 | -3.48% | |
| 5.65 | 5.77 | 5.35 | 5.46 | -3.36% | |
| 5.75 | 5.89 | 5.59 | 5.65 | -1.22% | |
| 5.59 | 5.81 | 5.58 | 5.72 | +2.51% | |
| 5.80 | 5.81 | 5.56 | 5.58 | -3.79% | |
| 5.77 | 5.83 | 5.65 | 5.80 | +1.22% | |
| 5.68 | 5.76 | 5.61 | 5.73 | +0.53% | |
| 5.68 | 5.95 | 5.61 | 5.70 | +0.53% | |
| 5.95 | 6.01 | 5.64 | 5.67 | -5.18% | |
| 5.93 | 6.08 | 5.78 | 5.98 | +0.50% | |
| 6.02 | 6.22 | 5.91 | 5.95 | -2.14% | |
| 5.79 | 6.10 | 5.65 | 6.08 | +5.74% | |
| 5.66 | 5.80 | 5.66 | 5.75 | +1.59% | |
| 5.66 | 5.75 | 5.60 | 5.66 | 0.00% | |
| 5.60 | 5.76 | 5.60 | 5.66 | +0.89% | |
| 5.64 | 5.71 | 5.51 | 5.61 | +0.54% | |
| 5.60 | 5.60 | 5.49 | 5.58 | -0.53% | |
| 5.49 | 5.68 | 5.49 | 5.61 | +1.63% | |
| 5.58 | 5.61 | 5.48 | 5.52 | -1.60% | |
| 5.62 | 5.67 | 5.59 | 5.61 | -0.53% | |
| 5.66 | 5.67 | 5.57 | 5.64 | -1.05% | |
| 5.60 | 5.75 | 5.59 | 5.70 | +1.24% | |
| 5.59 | 5.65 | 5.55 | 5.63 | +0.72% | |
| 5.51 | 5.63 | 5.51 | 5.59 | +0.72% | |
| 5.45 | 5.56 | 5.44 | 5.55 | +1.09% | |
| 5.42 | 5.53 | 5.38 | 5.49 | +0.73% | |
| 5.44 | 5.56 | 5.44 | 5.45 | -0.18% | |
| 5.37 | 5.49 | 5.37 | 5.46 | +0.74% | |
| 5.42 | 5.46 | 5.40 | 5.42 | -0.37% | |
| 5.44 | 5.57 | 5.41 | 5.44 | +0.37% | |
| 5.39 | 5.45 | 5.37 | 5.42 | -0.73% | |
| 5.38 | 5.52 | 5.34 | 5.46 | +0.37% | |
| 5.55 | 5.55 | 5.37 | 5.44 | -1.27% | |
| 5.39 | 5.62 | 5.36 | 5.51 | +1.10% | |
| 5.24 | 5.50 | 5.24 | 5.45 | +3.81% | |
| 5.20 | 5.31 | 5.20 | 5.25 | +1.16% | |
| 5.09 | 5.25 | 5.09 | 5.19 | +0.97% | |
| 5.22 | 5.25 | 5.10 | 5.14 | -2.47% | |
| 5.20 | 5.33 | 5.12 | 5.27 | +1.74% | |
| 5.08 | 5.19 | 5.00 | 5.18 | +0.19% | |
| 5.31 | 5.37 | 5.14 | 5.17 | -3.36% | |
| 5.50 | 5.61 | 5.35 | 5.35 | -2.73% | |
| 5.47 | 5.58 | 5.37 | 5.50 | +0.36% | |
| 5.45 | 5.56 | 5.32 | 5.48 | 0.00% | |
| 5.40 | 5.52 | 5.39 | 5.48 | +1.67% | |
| 5.38 | 5.45 | 5.35 | 5.39 | -0.37% | |
| 5.48 | 5.62 | 5.40 | 5.41 | -1.46% | |
| 5.48 | 5.54 | 5.48 | 5.49 | +0.18% | |
| 5.55 | 5.61 | 5.45 | 5.48 | -0.36% | |
| 5.54 | 5.57 | 5.50 | 5.50 | -1.43% | |
| 5.49 | 5.60 | 5.49 | 5.58 | +0.90% | |
| 5.49 | 5.70 | 5.48 | 5.53 | -0.36% | |
| 5.57 | 5.59 | 5.51 | 5.55 | -1.60% | |
| 5.77 | 5.77 | 5.59 | 5.64 | -2.93% | |
| 5.63 | 5.84 | 5.62 | 5.81 | +2.47% | |
| 5.60 | 5.69 | 5.60 | 5.67 | +2.35% | |
| 5.54 | 5.57 | 5.51 | 5.54 | -0.54% | |
| 5.42 | 5.59 | 5.42 | 5.57 | +1.64% | |
| 5.49 | 5.51 | 5.27 | 5.48 | +0.18% | |
| 5.52 | 5.62 | 5.47 | 5.47 | -0.55% | |
| 5.69 | 5.69 | 5.49 | 5.50 | -2.83% | |
| 5.52 | 5.69 | 5.49 | 5.66 | +2.54% | |
| 5.51 | 5.58 | 5.50 | 5.52 | -0.18% | |
| 5.40 | 5.55 | 5.38 | 5.53 | +1.47% | |
| 5.42 | 5.51 | 5.39 | 5.45 | +0.55% | |
| 5.30 | 5.46 | 5.30 | 5.42 | +1.50% | |
| 5.21 | 5.35 | 5.19 | 5.34 | +3.49% | |
| 5.08 | 5.22 | 5.00 | 5.16 | +1.57% | |
| 5.03 | 5.13 | 5.03 | 5.08 | +0.59% | |
| 5.10 | 5.10 | 5.01 | 5.05 | -1.94% | |
| 5.14 | 5.21 | 5.07 | 5.15 | 0.00% | |
| 5.23 | 5.23 | 5.10 | 5.15 | -0.77% | |
| 5.26 | 5.28 | 5.14 | 5.19 | -0.57% | |
| 5.14 | 5.25 | 5.11 | 5.22 | 0.00% | |
| 5.19 | 5.26 | 5.19 | 5.22 | -0.76% | |
| 5.31 | 5.39 | 5.25 | 5.26 | -1.87% | |
| 5.31 | 5.40 | 5.25 | 5.36 | -0.56% | |
| 5.28 | 5.39 | 5.28 | 5.39 | +0.56% | |
| 5.44 | 5.48 | 5.30 | 5.36 | -2.19% | |
| 5.39 | 5.50 | 5.34 | 5.48 | +2.05% | |
| 5.35 | 5.42 | 5.31 | 5.37 | -0.19% | |
| 5.31 | 5.48 | 5.31 | 5.38 | +0.56% | |
| 5.35 | 5.42 | 5.35 | 5.35 | -1.11% | |
| 5.39 | 5.46 | 5.37 | 5.41 | 0.00% | |
| 5.36 | 5.43 | 5.31 | 5.41 | +1.31% | |
| 5.32 | 5.35 | 5.26 | 5.34 | +0.38% | |
| 5.43 | 5.48 | 5.32 | 5.32 | -1.85% | |
| 5.32 | 5.42 | 5.31 | 5.42 | +1.31% | |
| 5.30 | 5.35 | 5.25 | 5.35 | +0.38% | |
| 5.31 | 5.44 | 5.27 | 5.33 | -0.19% | |
| 5.47 | 5.47 | 5.32 | 5.34 | -1.48% | |
| 5.37 | 5.50 | 5.36 | 5.42 | +0.93% | |
| 5.36 | 5.41 | 5.27 | 5.37 | +0.56% | |
| 5.38 | 5.40 | 5.27 | 5.34 | +0.19% | |
| 5.36 | 5.39 | 5.26 | 5.33 | +0.19% | |
| 5.37 | 5.38 | 5.25 | 5.32 | -1.66% | |
| 5.44 | 5.46 | 5.36 | 5.41 | +0.37% | |
| 5.41 | 5.41 | 5.30 | 5.39 | -0.55% | |
| 5.53 | 5.53 | 5.40 | 5.42 | -1.09% | |
| 5.38 | 5.49 | 5.25 | 5.48 | +1.48% | |
| 5.21 | 5.41 | 5.20 | 5.40 | +4.45% | |
| 5.15 | 5.24 | 5.11 | 5.17 | -0.77% | |
| 5.23 | 5.31 | 5.10 | 5.21 | +0.39% | |
| 5.09 | 5.25 | 5.07 | 5.19 | +1.76% | |
| 5.10 | 5.14 | 5.09 | 5.10 | 0.00% | |
| 5.12 | 5.14 | 5.09 | 5.10 | -1.16% | |
| 5.11 | 5.19 | 5.00 | 5.16 | +0.19% | |
| 5.21 | 5.24 | 5.12 | 5.15 | -0.58% | |
| 5.05 | 5.19 | 5.05 | 5.18 | +2.17% | |
| 5.15 | 5.20 | 5.00 | 5.07 | -2.50% | |
| 5.20 | 5.24 | 5.19 | 5.20 | 0.00% | |
| 5.09 | 5.23 | 5.08 | 5.20 | +2.36% | |
| 5.01 | 5.09 | 5.00 | 5.08 | +1.40% | |
| 5.06 | 5.06 | 5.00 | 5.01 | -1.18% | |
| 5.03 | 5.10 | 5.00 | 5.07 | +0.80% | |
| 5.07 | 5.11 | 5.02 | 5.03 | -0.59% | |
| 5.02 | 5.13 | 5.00 | 5.06 | +0.80% | |
| 5.11 | 5.11 | 5.00 | 5.02 | -1.38% | |
| 5.15 | 5.15 | 5.01 | 5.09 | -0.39% | |
| 5.02 | 5.16 | 4.95 | 5.11 | +1.19% | |
| 5.00 | 5.10 | 5.00 | 5.05 | +0.60% | |
| 5.05 | 5.09 | 5.00 | 5.02 | 0.00% | |
| 5.06 | 5.09 | 5.02 | 5.02 | -0.79% | |
| 5.01 | 5.08 | 4.88 | 5.06 | +0.60% | |
| 5.15 | 5.15 | 5.01 | 5.03 | -3.08% | |
| 5.20 | 5.25 | 5.17 | 5.19 | -0.19% | |
| 5.31 | 5.31 | 5.20 | 5.20 | -1.89% | |
| 5.30 | 5.36 | 5.30 | 5.30 | 0.00% | |
| 5.39 | 5.46 | 5.30 | 5.30 | -2.21% | |
| 5.46 | 5.49 | 5.36 | 5.42 | +0.56% | |
| 5.55 | 5.55 | 5.36 | 5.39 | -3.06% | |
| 5.53 | 5.62 | 5.53 | 5.56 | +0.54% | |
| 5.39 | 5.57 | 5.34 | 5.53 | +3.56% | |
| 5.34 | 5.40 | 5.28 | 5.34 | -0.56% | |
| 5.26 | 5.41 | 5.23 | 5.37 | +2.29% | |
| 5.11 | 5.34 | 5.05 | 5.25 | +4.17% | |
| 5.13 | 5.18 | 5.03 | 5.04 | -1.95% | |
| 5.09 | 5.38 | 5.01 | 5.14 | +0.59% | |
| 5.17 | 5.31 | 5.04 | 5.11 | -1.35% | |
| 5.20 | 5.27 | 5.14 | 5.18 | -0.38% | |
| 5.25 | 5.30 | 5.18 | 5.20 | -0.95% | |
| 5.28 | 5.29 | 5.24 | 5.25 | 0.00% | |
| 5.29 | 5.30 | 5.25 | 5.25 | -0.38% | |
| 5.25 | 5.31 | 5.25 | 5.27 | +0.38% | |
| 5.17 | 5.28 | 5.17 | 5.25 | -0.19% | |
| 5.26 | 5.29 | 5.24 | 5.26 | +0.77% | |
| 5.34 | 5.34 | 5.18 | 5.22 | -1.32% | |
| 5.11 | 5.30 | 5.11 | 5.29 | +3.32% | |
| 5.21 | 5.21 | 5.11 | 5.12 | -0.58% | |
| 5.11 | 5.17 | 5.08 | 5.15 | +1.38% | |
| 5.05 | 5.20 | 5.05 | 5.08 | +0.40% | |
| 5.28 | 5.35 | 5.06 | 5.06 | -4.71% | |
| 5.45 | 5.45 | 5.30 | 5.31 | +0.19% | |
| 5.32 | 5.38 | 5.30 | 5.30 | -1.49% | |
| 5.34 | 5.43 | 5.34 | 5.38 | -0.55% | |
| 5.50 | 5.54 | 5.39 | 5.41 | -0.73% | |
| 5.47 | 5.60 | 5.42 | 5.45 | -0.73% | |
| 5.43 | 5.58 | 5.40 | 5.49 | +1.10% | |
| 5.47 | 5.50 | 5.27 | 5.43 | -1.99% | |
| 5.34 | 5.54 | 5.34 | 5.54 | +4.53% | |
| 5.19 | 5.36 | 5.15 | 5.30 | +1.92% | |
| 5.15 | 5.28 | 5.11 | 5.20 | +0.39% | |
| 5.17 | 5.22 | 5.13 | 5.18 | +0.19% | |
| 5.10 | 5.21 | 5.07 | 5.17 | +0.78% | |
| 5.07 | 5.31 | 5.07 | 5.13 | +1.18% | |
| 5.16 | 5.23 | 5.07 | 5.07 | -2.12% | |
| 5.26 | 5.26 | 5.18 | 5.18 | -1.89% | |
| 5.27 | 5.36 | 5.18 | 5.28 | +1.54% | |
| 5.30 | 5.40 | 5.19 | 5.20 | -2.07% | |
| 5.30 | 5.31 | 5.27 | 5.31 | +1.53% | |
| 5.14 | 5.24 | 5.14 | 5.23 | +1.36% | |
| 5.06 | 5.21 | 5.06 | 5.16 | +1.98% | |
| 5.03 | 5.21 | 5.03 | 5.06 | +0.80% | |
| 5.29 | 5.29 | 5.01 | 5.02 | -5.82% | |
| 5.38 | 5.38 | 5.27 | 5.33 | 0.00% | |
| 5.17 | 5.36 | 5.17 | 5.33 | +1.72% | |
| 5.01 | 5.26 | 5.01 | 5.24 | +3.76% | |
| 5.09 | 5.28 | 5.03 | 5.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVSB chart for longer ranges.