Riverview Bancorp Inc (RVSB) stock
RVSBNasdaqSavings Institution, Federally CharteredFiscal year ends March 31
$6.01+0.09 (+1.52%)
Close on Oct 30, 2026Market cap $119.92MP/E –Yield 1.33%
Price history
Riverview Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.01
+1.52% on the day
52-week range
$4.88 – $6.22
-3.4% from the high
Change over 52 weeks
+16.2%
From $5.17 on Oct 30, 2025
Average volume
98,083
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.99 | $6.11 | $5.99 | $6.01 | +1.52% | 46,362 |
| Oct 29, 2026 | $6.03 | $6.04 | $5.91 | $5.92 | -1.82% | 48,994 |
| Oct 28, 2026 | $6.08 | $6.10 | $6.00 | $6.03 | -0.50% | 65,070 |
| Oct 27, 2026 | $6.10 | $6.10 | $6.05 | $6.06 | -0.16% | 24,607 |
| Oct 26, 2026 | $6.09 | $6.12 | $6.07 | $6.07 | +0.08% | 39,477 |
| Oct 23, 2026 | $6.04 | $6.10 | $6.04 | $6.07 | +0.41% | 64,588 |
| Oct 22, 2026 | $6.03 | $6.14 | $6.02 | $6.04 | +0.33% | 69,894 |
| Oct 21, 2026 | $6.00 | $6.09 | $6.00 | $6.02 | 0.00% | 96,228 |
| Oct 20, 2026 | $6.02 | $6.14 | $6.00 | $6.02 | +0.33% | 135,144 |
| Oct 19, 2026 | $6.00 | $6.13 | $5.99 | $6.00 | +0.17% | 88,831 |
| Oct 16, 2026 | $5.98 | $6.06 | $5.98 | $5.99 | +0.34% | 77,062 |
| Oct 15, 2026 | $6.02 | $6.07 | $5.96 | $5.97 | -0.67% | 86,426 |
| Oct 14, 2026 | $5.99 | $6.02 | $5.98 | $6.01 | -0.17% | 92,449 |
| Oct 13, 2026 | $6.03 | $6.06 | $6.01 | $6.02 | +0.17% | 34,774 |
| Oct 12, 2026 | $5.97 | $6.08 | $5.97 | $6.01 | +0.67% | 43,046 |
| Oct 9, 2026 | $5.97 | $6.00 | $5.93 | $5.97 | -0.17% | 59,124 |
| Oct 8, 2026 | $5.85 | $6.02 | $5.82 | $5.98 | +2.22% | 136,134 |
| Oct 7, 2026 | $5.85 | $5.94 | $5.76 | $5.85 | -0.17% | 83,349 |
| Oct 6, 2026 | $6.00 | $6.12 | $5.85 | $5.86 | -2.17% | 215,536 |
| Oct 5, 2026 | $6.01 | $6.06 | $5.99 | $5.99 | 0.00% | 71,606 |
| Oct 2, 2026 | $6.09 | $6.09 | $5.96 | $5.99 | -0.66% | 61,370 |
| Oct 1, 2026 | $5.98 | $6.08 | $5.93 | $6.03 | +1.34% | 169,525 |
| Sep 30, 2026 | $5.98 | $6.05 | $5.94 | $5.95 | -0.34% | 53,747 |
| Sep 29, 2026 | $5.96 | $5.99 | $5.93 | $5.97 | +0.51% | 86,615 |
| Sep 28, 2026 | $5.95 | $6.00 | $5.93 | $5.94 | -0.17% | 30,372 |
| Sep 25, 2026 | $5.92 | $6.00 | $5.92 | $5.95 | +0.85% | 28,310 |
| Sep 24, 2026 | $5.91 | $5.95 | $5.86 | $5.90 | -0.17% | 71,700 |
| Sep 23, 2026 | $5.97 | $6.00 | $5.91 | $5.91 | -1.34% | 38,269 |
| Sep 22, 2026 | $5.97 | $6.05 | $5.92 | $5.99 | +0.84% | 55,541 |
| Sep 21, 2026 | $5.91 | $6.04 | $5.83 | $5.94 | +0.34% | 35,231 |
| Sep 18, 2026 | $5.78 | $6.02 | $5.67 | $5.92 | +2.42% | 166,499 |
| Sep 17, 2026 | $5.63 | $5.81 | $5.61 | $5.78 | +2.85% | 66,094 |
| Sep 16, 2026 | $5.63 | $5.75 | $5.59 | $5.62 | -0.18% | 91,542 |
| Sep 15, 2026 | $5.56 | $5.75 | $5.56 | $5.63 | +0.90% | 116,265 |
| Sep 14, 2026 | $5.35 | $5.59 | $5.35 | $5.58 | +4.30% | 90,374 |
| Sep 11, 2026 | $5.32 | $5.35 | $5.29 | $5.35 | +0.56% | 35,885 |
| Sep 10, 2026 | $5.25 | $5.32 | $5.25 | $5.32 | +1.14% | 21,250 |
| Sep 9, 2026 | $5.22 | $5.33 | $5.22 | $5.26 | +0.19% | 51,826 |
| Sep 8, 2026 | $5.32 | $5.32 | $5.25 | $5.25 | -1.32% | 61,628 |
| Sep 4, 2026 | $5.25 | $5.32 | $5.25 | $5.32 | +1.33% | 21,199 |
| Sep 3, 2026 | $5.21 | $5.27 | $5.19 | $5.25 | +1.16% | 75,131 |
| Sep 2, 2026 | $5.15 | $5.23 | $5.15 | $5.19 | +0.78% | 23,324 |
| Sep 1, 2026 | $5.20 | $5.20 | $5.13 | $5.15 | -0.96% | 27,545 |
| Aug 31, 2026 | $5.17 | $5.22 | $5.17 | $5.20 | +0.78% | 29,457 |
| Aug 28, 2026 | $5.18 | $5.20 | $5.15 | $5.16 | -0.39% | 10,604 |
| Aug 27, 2026 | $5.18 | $5.26 | $5.16 | $5.18 | +0.29% | 44,179 |
| Aug 26, 2026 | $5.18 | $5.23 | $5.10 | $5.17 | -0.10% | 32,219 |
| Aug 25, 2026 | $5.17 | $5.29 | $5.10 | $5.17 | 0.00% | 25,089 |
| Aug 24, 2026 | $5.16 | $5.22 | $5.09 | $5.17 | +0.58% | 90,700 |
| Aug 21, 2026 | $5.12 | $5.19 | $5.10 | $5.14 | +0.39% | 181,923 |
| Aug 20, 2026 | $5.05 | $5.15 | $5.03 | $5.12 | +0.59% | 46,208 |
| Aug 19, 2026 | $5.13 | $5.13 | $5.02 | $5.09 | -0.97% | 72,692 |
| Aug 18, 2026 | $5.12 | $5.18 | $5.05 | $5.14 | 0.00% | 93,967 |
| Aug 17, 2026 | $5.22 | $5.25 | $5.14 | $5.14 | -2.10% | 93,751 |
| Aug 14, 2026 | $5.29 | $5.35 | $5.24 | $5.25 | -1.13% | 53,835 |
| Aug 13, 2026 | $5.29 | $5.33 | $5.24 | $5.31 | +1.14% | 90,378 |
| Aug 12, 2026 | $5.31 | $5.35 | $5.25 | $5.25 | -0.94% | 33,316 |
| Aug 11, 2026 | $5.33 | $5.33 | $5.26 | $5.30 | 0.00% | 38,536 |
| Aug 10, 2026 | $5.35 | $5.35 | $5.22 | $5.30 | -1.12% | 45,580 |
| Aug 7, 2026 | $5.42 | $5.42 | $5.33 | $5.36 | -1.47% | 24,009 |
| Aug 6, 2026 | $5.40 | $5.44 | $5.40 | $5.44 | +0.74% | 30,858 |
| Aug 5, 2026 | $5.42 | $5.43 | $5.36 | $5.40 | -1.28% | 38,497 |
| Aug 4, 2026 | $5.37 | $5.55 | $5.37 | $5.47 | +1.58% | 54,236 |
| Aug 3, 2026 | $5.32 | $5.48 | $5.32 | $5.39 | +1.60% | 43,858 |
| Jul 31, 2026 | $5.26 | $5.31 | $5.20 | $5.30 | +0.19% | 62,736 |
| Jul 30, 2026 | $5.29 | $5.31 | $5.24 | $5.29 | 0.00% | 62,635 |
| Jul 29, 2026 | $5.36 | $5.39 | $5.25 | $5.29 | -1.49% | 57,998 |
| Jul 28, 2026 | $5.32 | $5.46 | $5.29 | $5.37 | +0.94% | 61,337 |
| Jul 27, 2026 | $5.30 | $5.57 | $5.30 | $5.32 | +0.76% | 50,276 |
| Jul 24, 2026 | $5.28 | $5.36 | $5.27 | $5.28 | 0.00% | 43,820 |
| Jul 23, 2026 | $5.26 | $5.30 | $5.22 | $5.28 | -0.19% | 71,418 |
| Jul 22, 2026 | $5.25 | $5.30 | $5.22 | $5.29 | +0.76% | 81,298 |
| Jul 21, 2026 | $5.24 | $5.30 | $5.24 | $5.25 | 0.00% | 53,931 |
| Jul 20, 2026 | $5.26 | $5.30 | $5.24 | $5.25 | -0.57% | 66,349 |
| Jul 17, 2026 | $5.30 | $5.33 | $5.24 | $5.28 | -0.75% | 70,332 |
| Jul 16, 2026 | $5.30 | $5.40 | $5.30 | $5.32 | -0.19% | 52,724 |
| Jul 15, 2026 | $5.33 | $5.38 | $5.33 | $5.33 | 0.00% | 68,085 |
| Jul 14, 2026 | $5.34 | $5.37 | $5.31 | $5.33 | 0.00% | 54,033 |
| Jul 13, 2026 | $5.34 | $5.44 | $5.31 | $5.33 | +0.95% | 83,983 |
| Jul 10, 2026 | $5.25 | $5.32 | $5.25 | $5.28 | +0.57% | 102,781 |
| Jul 9, 2026 | $5.23 | $5.31 | $5.21 | $5.25 | -0.38% | 56,508 |
| Jul 8, 2026 | $5.29 | $5.32 | $5.21 | $5.27 | -1.13% | 87,370 |
| Jul 7, 2026 | $5.36 | $5.43 | $5.30 | $5.33 | -0.56% | 105,285 |
| Jul 6, 2026 | $5.39 | $5.50 | $5.35 | $5.36 | -0.92% | 51,034 |
| Jul 2, 2026 | $5.44 | $5.49 | $5.36 | $5.41 | -0.37% | 79,628 |
| Jul 1, 2026 | $5.47 | $5.56 | $5.42 | $5.43 | 0.00% | 63,623 |
| Jun 30, 2026 | $5.34 | $5.53 | $5.29 | $5.43 | +1.88% | 174,444 |
| Jun 29, 2026 | $5.27 | $5.39 | $5.20 | $5.33 | +1.14% | 152,754 |
| Jun 26, 2026 | $5.43 | $5.68 | $5.25 | $5.27 | -3.48% | 2,590,412 |
| Jun 25, 2026 | $5.65 | $5.77 | $5.35 | $5.46 | -3.36% | 190,882 |
| Jun 24, 2026 | $5.75 | $5.89 | $5.59 | $5.65 | -1.22% | 150,131 |
| Jun 23, 2026 | $5.59 | $5.81 | $5.58 | $5.72 | +2.51% | 81,514 |
| Jun 22, 2026 | $5.80 | $5.81 | $5.56 | $5.58 | -3.79% | 81,579 |
| Jun 18, 2026 | $5.77 | $5.83 | $5.65 | $5.80 | +1.22% | 125,221 |
| Jun 17, 2026 | $5.68 | $5.76 | $5.61 | $5.73 | +0.53% | 46,243 |
| Jun 16, 2026 | $5.68 | $5.95 | $5.61 | $5.70 | +0.53% | 58,533 |
| Jun 15, 2026 | $5.95 | $6.01 | $5.64 | $5.67 | -5.18% | 51,974 |
| Jun 12, 2026 | $5.93 | $6.08 | $5.78 | $5.98 | +0.50% | 34,454 |
| Jun 11, 2026 | $6.02 | $6.22 | $5.91 | $5.95 | -2.14% | 54,975 |
| Jun 10, 2026 | $5.79 | $6.10 | $5.65 | $6.08 | +5.74% | 63,860 |
| Jun 9, 2026 | $5.66 | $5.80 | $5.66 | $5.75 | +1.59% | 45,102 |
| Jun 8, 2026 | $5.66 | $5.75 | $5.60 | $5.66 | 0.00% | 34,594 |
| Jun 5, 2026 | $5.60 | $5.76 | $5.60 | $5.66 | +0.89% | 51,987 |
| Jun 4, 2026 | $5.64 | $5.71 | $5.51 | $5.61 | +0.54% | 32,511 |
| Jun 3, 2026 | $5.60 | $5.60 | $5.49 | $5.58 | -0.53% | 51,395 |
| Jun 2, 2026 | $5.49 | $5.68 | $5.49 | $5.61 | +1.63% | 42,117 |
| Jun 1, 2026 | $5.58 | $5.61 | $5.48 | $5.52 | -1.60% | 51,799 |
| May 29, 2026 | $5.62 | $5.67 | $5.59 | $5.61 | -0.53% | 42,732 |
| May 28, 2026 | $5.66 | $5.67 | $5.57 | $5.64 | -1.05% | 42,609 |
| May 27, 2026 | $5.60 | $5.75 | $5.59 | $5.70 | +1.24% | 53,685 |
| May 26, 2026 | $5.59 | $5.65 | $5.55 | $5.63 | +0.72% | 47,399 |
| May 22, 2026 | $5.51 | $5.63 | $5.51 | $5.59 | +0.72% | 37,762 |
| May 21, 2026 | $5.45 | $5.56 | $5.44 | $5.55 | +1.09% | 30,804 |
| May 20, 2026 | $5.42 | $5.53 | $5.38 | $5.49 | +0.73% | 44,586 |
| May 19, 2026 | $5.44 | $5.56 | $5.44 | $5.45 | -0.18% | 26,401 |
| May 18, 2026 | $5.37 | $5.49 | $5.37 | $5.46 | +0.74% | 22,003 |
| May 15, 2026 | $5.42 | $5.46 | $5.40 | $5.42 | -0.37% | 31,968 |
| May 14, 2026 | $5.44 | $5.57 | $5.41 | $5.44 | +0.37% | 33,252 |
| May 13, 2026 | $5.39 | $5.45 | $5.37 | $5.42 | -0.73% | 23,713 |
| May 12, 2026 | $5.38 | $5.52 | $5.34 | $5.46 | +0.37% | 32,482 |
| May 11, 2026 | $5.55 | $5.55 | $5.37 | $5.44 | -1.27% | 51,983 |
| May 8, 2026 | $5.39 | $5.62 | $5.36 | $5.51 | +1.10% | 40,845 |
| May 7, 2026 | $5.24 | $5.50 | $5.24 | $5.45 | +3.81% | 38,335 |
| May 6, 2026 | $5.20 | $5.31 | $5.20 | $5.25 | +1.16% | 37,724 |
| May 5, 2026 | $5.09 | $5.25 | $5.09 | $5.19 | +0.97% | 37,870 |
| May 4, 2026 | $5.22 | $5.25 | $5.10 | $5.14 | -2.47% | 54,765 |
| May 1, 2026 | $5.20 | $5.33 | $5.12 | $5.27 | +1.74% | 35,225 |
| Apr 30, 2026 | $5.08 | $5.19 | $5.00 | $5.18 | +0.19% | 55,377 |
| Apr 29, 2026 | $5.31 | $5.37 | $5.14 | $5.17 | -3.36% | 63,553 |
| Apr 28, 2026 | $5.50 | $5.61 | $5.35 | $5.35 | -2.73% | 54,881 |
| Apr 27, 2026 | $5.47 | $5.58 | $5.37 | $5.50 | +0.36% | 33,922 |
| Apr 24, 2026 | $5.45 | $5.56 | $5.32 | $5.48 | 0.00% | 32,404 |
| Apr 23, 2026 | $5.40 | $5.52 | $5.39 | $5.48 | +1.67% | 26,579 |
| Apr 22, 2026 | $5.38 | $5.45 | $5.35 | $5.39 | -0.37% | 33,738 |
| Apr 21, 2026 | $5.48 | $5.62 | $5.40 | $5.41 | -1.46% | 31,700 |
| Apr 20, 2026 | $5.48 | $5.54 | $5.48 | $5.49 | +0.18% | 21,375 |
| Apr 17, 2026 | $5.55 | $5.61 | $5.45 | $5.48 | -0.36% | 50,095 |
| Apr 16, 2026 | $5.54 | $5.57 | $5.50 | $5.50 | -1.43% | 22,187 |
| Apr 15, 2026 | $5.49 | $5.60 | $5.49 | $5.58 | +0.90% | 13,169 |
| Apr 14, 2026 | $5.49 | $5.70 | $5.48 | $5.53 | -0.36% | 40,799 |
| Apr 13, 2026 | $5.57 | $5.59 | $5.51 | $5.55 | -1.60% | 30,714 |
| Apr 10, 2026 | $5.77 | $5.77 | $5.59 | $5.64 | -2.93% | 33,089 |
| Apr 9, 2026 | $5.63 | $5.84 | $5.62 | $5.81 | +2.47% | 29,064 |
| Apr 8, 2026 | $5.60 | $5.69 | $5.60 | $5.67 | +2.35% | 33,420 |
| Apr 7, 2026 | $5.54 | $5.57 | $5.51 | $5.54 | -0.54% | 25,560 |
| Apr 6, 2026 | $5.42 | $5.59 | $5.42 | $5.57 | +1.64% | 37,042 |
| Apr 2, 2026 | $5.49 | $5.51 | $5.27 | $5.48 | +0.18% | 34,964 |
| Apr 1, 2026 | $5.52 | $5.62 | $5.47 | $5.47 | -0.55% | 38,408 |
| Mar 31, 2026 | $5.69 | $5.69 | $5.49 | $5.50 | -2.83% | 25,275 |
| Mar 30, 2026 | $5.52 | $5.69 | $5.49 | $5.66 | +2.54% | 58,883 |
| Mar 27, 2026 | $5.51 | $5.58 | $5.50 | $5.52 | -0.18% | 23,496 |
| Mar 26, 2026 | $5.40 | $5.55 | $5.38 | $5.53 | +1.47% | 29,081 |
| Mar 25, 2026 | $5.42 | $5.51 | $5.39 | $5.45 | +0.55% | 51,793 |
| Mar 24, 2026 | $5.30 | $5.46 | $5.30 | $5.42 | +1.50% | 42,444 |
| Mar 23, 2026 | $5.21 | $5.35 | $5.19 | $5.34 | +3.49% | 57,458 |
| Mar 20, 2026 | $5.08 | $5.22 | $5.00 | $5.16 | +1.57% | 239,614 |
| Mar 19, 2026 | $5.03 | $5.13 | $5.03 | $5.08 | +0.59% | 32,218 |
| Mar 18, 2026 | $5.10 | $5.10 | $5.01 | $5.05 | -1.94% | 66,165 |
| Mar 17, 2026 | $5.14 | $5.21 | $5.07 | $5.15 | 0.00% | 51,891 |
| Mar 16, 2026 | $5.23 | $5.23 | $5.10 | $5.15 | -0.77% | 29,250 |
| Mar 13, 2026 | $5.26 | $5.28 | $5.14 | $5.19 | -0.57% | 55,699 |
| Mar 12, 2026 | $5.14 | $5.25 | $5.11 | $5.22 | 0.00% | 52,013 |
| Mar 11, 2026 | $5.19 | $5.26 | $5.19 | $5.22 | -0.76% | 47,182 |
| Mar 10, 2026 | $5.31 | $5.39 | $5.25 | $5.26 | -1.87% | 64,097 |
| Mar 9, 2026 | $5.31 | $5.40 | $5.25 | $5.36 | -0.56% | 55,709 |
| Mar 6, 2026 | $5.28 | $5.39 | $5.28 | $5.39 | +0.56% | 45,595 |
| Mar 5, 2026 | $5.44 | $5.48 | $5.30 | $5.36 | -2.19% | 50,814 |
| Mar 4, 2026 | $5.39 | $5.50 | $5.34 | $5.48 | +2.05% | 37,490 |
| Mar 3, 2026 | $5.35 | $5.42 | $5.31 | $5.37 | -0.19% | 52,088 |
| Mar 2, 2026 | $5.31 | $5.48 | $5.31 | $5.38 | +0.56% | 46,250 |
| Feb 27, 2026 | $5.35 | $5.42 | $5.35 | $5.35 | -1.11% | 64,287 |
| Feb 26, 2026 | $5.39 | $5.46 | $5.37 | $5.41 | 0.00% | 25,022 |
| Feb 25, 2026 | $5.36 | $5.43 | $5.31 | $5.41 | +1.31% | 36,954 |
| Feb 24, 2026 | $5.32 | $5.35 | $5.26 | $5.34 | +0.38% | 32,943 |
| Feb 23, 2026 | $5.43 | $5.48 | $5.32 | $5.32 | -1.85% | 63,254 |
| Feb 20, 2026 | $5.32 | $5.42 | $5.31 | $5.42 | +1.31% | 41,670 |
| Feb 19, 2026 | $5.30 | $5.35 | $5.25 | $5.35 | +0.38% | 45,933 |
| Feb 18, 2026 | $5.31 | $5.44 | $5.27 | $5.33 | -0.19% | 49,605 |
| Feb 17, 2026 | $5.47 | $5.47 | $5.32 | $5.34 | -1.48% | 35,979 |
| Feb 13, 2026 | $5.37 | $5.50 | $5.36 | $5.42 | +0.93% | 43,628 |
| Feb 12, 2026 | $5.36 | $5.41 | $5.27 | $5.37 | +0.56% | 64,781 |
| Feb 11, 2026 | $5.38 | $5.40 | $5.27 | $5.34 | +0.19% | 129,910 |
| Feb 10, 2026 | $5.36 | $5.39 | $5.26 | $5.33 | +0.19% | 56,698 |
| Feb 9, 2026 | $5.37 | $5.38 | $5.25 | $5.32 | -1.66% | 37,526 |
| Feb 6, 2026 | $5.44 | $5.46 | $5.36 | $5.41 | +0.37% | 48,512 |
| Feb 5, 2026 | $5.41 | $5.41 | $5.30 | $5.39 | -0.55% | 28,721 |
| Feb 4, 2026 | $5.53 | $5.53 | $5.40 | $5.42 | -1.09% | 34,817 |
| Feb 3, 2026 | $5.38 | $5.49 | $5.25 | $5.48 | +1.48% | 51,479 |
| Feb 2, 2026 | $5.21 | $5.41 | $5.20 | $5.40 | +4.45% | 77,149 |
| Jan 30, 2026 | $5.15 | $5.24 | $5.11 | $5.17 | -0.77% | 157,894 |
| Jan 29, 2026 | $5.23 | $5.31 | $5.10 | $5.21 | +0.39% | 69,196 |
| Jan 28, 2026 | $5.09 | $5.25 | $5.07 | $5.19 | +1.76% | 56,876 |
| Jan 27, 2026 | $5.10 | $5.14 | $5.09 | $5.10 | 0.00% | 25,349 |
| Jan 26, 2026 | $5.12 | $5.14 | $5.09 | $5.10 | -1.16% | 26,691 |
| Jan 23, 2026 | $5.11 | $5.19 | $5.00 | $5.16 | +0.19% | 32,543 |
| Jan 22, 2026 | $5.21 | $5.24 | $5.12 | $5.15 | -0.58% | 14,957 |
| Jan 21, 2026 | $5.05 | $5.19 | $5.05 | $5.18 | +2.17% | 28,163 |
| Jan 20, 2026 | $5.15 | $5.20 | $5.00 | $5.07 | -2.50% | 47,426 |
| Jan 16, 2026 | $5.20 | $5.24 | $5.19 | $5.20 | 0.00% | 32,566 |
| Jan 15, 2026 | $5.09 | $5.23 | $5.08 | $5.20 | +2.36% | 28,983 |
| Jan 14, 2026 | $5.01 | $5.09 | $5.00 | $5.08 | +1.40% | 38,282 |
| Jan 13, 2026 | $5.06 | $5.06 | $5.00 | $5.01 | -1.18% | 37,594 |
| Jan 12, 2026 | $5.03 | $5.10 | $5.00 | $5.07 | +0.80% | 32,997 |
| Jan 9, 2026 | $5.07 | $5.11 | $5.02 | $5.03 | -0.59% | 46,368 |
| Jan 8, 2026 | $5.02 | $5.13 | $5.00 | $5.06 | +0.80% | 29,787 |
| Jan 7, 2026 | $5.11 | $5.11 | $5.00 | $5.02 | -1.38% | 60,619 |
| Jan 6, 2026 | $5.15 | $5.15 | $5.01 | $5.09 | -0.39% | 74,845 |
| Jan 5, 2026 | $5.02 | $5.16 | $4.95 | $5.11 | +1.19% | 41,805 |
| Jan 2, 2026 | $5.00 | $5.10 | $5.00 | $5.05 | +0.60% | 57,114 |
| Dec 31, 2025 | $5.05 | $5.09 | $5.00 | $5.02 | 0.00% | 49,646 |
| Dec 30, 2025 | $5.06 | $5.09 | $5.02 | $5.02 | -0.79% | 63,766 |
| Dec 29, 2025 | $5.01 | $5.08 | $4.88 | $5.06 | +0.60% | 103,964 |
| Dec 26, 2025 | $5.15 | $5.15 | $5.01 | $5.03 | -3.08% | 28,493 |
| Dec 24, 2025 | $5.20 | $5.25 | $5.17 | $5.19 | -0.19% | 33,598 |
| Dec 23, 2025 | $5.31 | $5.31 | $5.20 | $5.20 | -1.89% | 38,266 |
| Dec 22, 2025 | $5.30 | $5.36 | $5.30 | $5.30 | 0.00% | 57,728 |
| Dec 19, 2025 | $5.39 | $5.46 | $5.30 | $5.30 | -2.21% | 84,140 |
| Dec 18, 2025 | $5.46 | $5.49 | $5.36 | $5.42 | +0.56% | 35,692 |
| Dec 17, 2025 | $5.55 | $5.55 | $5.36 | $5.39 | -3.06% | 33,705 |
| Dec 16, 2025 | $5.53 | $5.62 | $5.53 | $5.56 | +0.54% | 39,150 |
| Dec 15, 2025 | $5.39 | $5.57 | $5.34 | $5.53 | +3.56% | 81,601 |
| Dec 12, 2025 | $5.34 | $5.40 | $5.28 | $5.34 | -0.56% | 74,670 |
| Dec 11, 2025 | $5.26 | $5.41 | $5.23 | $5.37 | +2.29% | 69,380 |
| Dec 10, 2025 | $5.11 | $5.34 | $5.05 | $5.25 | +4.17% | 70,626 |
| Dec 9, 2025 | $5.13 | $5.18 | $5.03 | $5.04 | -1.95% | 33,212 |
| Dec 8, 2025 | $5.09 | $5.38 | $5.01 | $5.14 | +0.59% | 93,360 |
| Dec 5, 2025 | $5.17 | $5.31 | $5.04 | $5.11 | -1.35% | 25,516 |
| Dec 4, 2025 | $5.20 | $5.27 | $5.14 | $5.18 | -0.38% | 32,657 |
| Dec 3, 2025 | $5.25 | $5.30 | $5.18 | $5.20 | -0.95% | 44,127 |
| Dec 2, 2025 | $5.28 | $5.29 | $5.24 | $5.25 | 0.00% | 50,546 |
| Dec 1, 2025 | $5.29 | $5.30 | $5.25 | $5.25 | -0.38% | 23,446 |
| Nov 28, 2025 | $5.25 | $5.31 | $5.25 | $5.27 | +0.38% | 20,527 |
| Nov 26, 2025 | $5.17 | $5.28 | $5.17 | $5.25 | -0.19% | 26,392 |
| Nov 25, 2025 | $5.26 | $5.29 | $5.24 | $5.26 | +0.77% | 22,844 |
| Nov 24, 2025 | $5.34 | $5.34 | $5.18 | $5.22 | -1.32% | 17,878 |
| Nov 21, 2025 | $5.11 | $5.30 | $5.11 | $5.29 | +3.32% | 49,001 |
| Nov 20, 2025 | $5.21 | $5.21 | $5.11 | $5.12 | -0.58% | 40,776 |
| Nov 19, 2025 | $5.11 | $5.17 | $5.08 | $5.15 | +1.38% | 50,749 |
| Nov 18, 2025 | $5.05 | $5.20 | $5.05 | $5.08 | +0.40% | 83,737 |
| Nov 17, 2025 | $5.28 | $5.35 | $5.06 | $5.06 | -4.71% | 49,153 |
| Nov 14, 2025 | $5.45 | $5.45 | $5.30 | $5.31 | +0.19% | 29,389 |
| Nov 13, 2025 | $5.32 | $5.38 | $5.30 | $5.30 | -1.49% | 25,611 |
| Nov 12, 2025 | $5.34 | $5.43 | $5.34 | $5.38 | -0.55% | 29,057 |
| Nov 11, 2025 | $5.50 | $5.54 | $5.39 | $5.41 | -0.73% | 21,070 |
| Nov 10, 2025 | $5.47 | $5.60 | $5.42 | $5.45 | -0.73% | 51,697 |
| Nov 7, 2025 | $5.43 | $5.58 | $5.40 | $5.49 | +1.10% | 33,821 |
| Nov 6, 2025 | $5.47 | $5.50 | $5.27 | $5.43 | -1.99% | 52,937 |
| Nov 5, 2025 | $5.34 | $5.54 | $5.34 | $5.54 | +4.53% | 45,069 |
| Nov 4, 2025 | $5.19 | $5.36 | $5.15 | $5.30 | +1.92% | 51,670 |
| Nov 3, 2025 | $5.15 | $5.28 | $5.11 | $5.20 | +0.39% | 63,618 |
| Oct 31, 2025 | $5.17 | $5.22 | $5.13 | $5.18 | +0.19% | 55,385 |
| Oct 30, 2025 | $5.10 | $5.21 | $5.07 | $5.17 | +0.78% | 39,313 |
| Oct 29, 2025 | $5.07 | $5.31 | $5.07 | $5.13 | +1.18% | 121,598 |
| Oct 28, 2025 | $5.16 | $5.23 | $5.07 | $5.07 | -2.12% | 39,785 |
| Oct 27, 2025 | $5.26 | $5.26 | $5.18 | $5.18 | -1.89% | 26,594 |
| Oct 24, 2025 | $5.27 | $5.36 | $5.18 | $5.28 | +1.54% | 29,541 |
| Oct 23, 2025 | $5.30 | $5.40 | $5.19 | $5.20 | -2.07% | 26,910 |
| Oct 22, 2025 | $5.30 | $5.31 | $5.27 | $5.31 | +1.53% | 35,738 |
| Oct 21, 2025 | $5.14 | $5.24 | $5.14 | $5.23 | +1.36% | 25,689 |
| Oct 20, 2025 | $5.06 | $5.21 | $5.06 | $5.16 | – | 44,378 |
Seasonality
RVSB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | -1.2% | -3.6% | -0.6% | -2.0% | 1.4% | 4.0% | -1.2% | 0.5% | 2.0% | 6.4% | 0.7% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 3.4% | 3.5% | 2.8% | -5.5% | 8.3% | -3.2% | -2.0% | -1.9% | 14.4% | 1.3% | ||
| 2025 | -1.4% | -8.3% | 9.3% | 12.3% | -12.0% | -1.1% | -10.0% | 2.6% | 6.1% | -3.2% | 1.7% | -4.7% |
| 2024 | -13.4% | -14.6% | 0.6% | -19.9% | 14.5% | -6.6% | 16.4% | 0.0% | 1.9% | 1.1% | 17.7% | 2.9% |
| 2023 | -3.7% | -4.8% | -23.6% | -2.9% | -8.7% | 7.7% | 13.2% | 5.0% | -6.1% | -2.7% | 11.8% | 7.0% |
| 2022 | -1.1% | 2.9% | -2.8% | -6.1% | -3.3% | -3.4% | 12.9% | -4.2% | -9.9% | 7.2% | 12.6% | 1.2% |
| 2021 | 0.0% | 26.7% | 5.0% | 0.1% | -0.3% | 3.2% | -0.8% | 5.2% | -1.0% | 2.4% | 0.5% | 3.5% |
| 2020 | -9.8% | -12.4% | -22.3% | 11.6% | -9.6% | 13.0% | -12.8% | -15.4% | 0.5% | 14.2% | 12.6% | -0.4% |
| 2019 | 2.9% | 3.9% | -5.6% | 2.1% | 4.4% | 10.2% | 0.1% | -17.1% | 4.7% | -2.0% | 0.6% | 13.6% |
| 2018 | 10.9% | -9.8% | 8.1% | 0.9% | -6.8% | -3.5% | 8.3% | 8.2% | -10.3% | -3.8% | -3.9% | -10.6% |
| 2017 | 9.9% | 0.8% | -7.5% | 1.8% | -6.1% | -2.6% | 14.7% | 5.8% | 4.6% | 6.0% | 3.8% | -6.0% |