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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.98 | $6.14 | $5.76 | $6.01 | +1.01% | 1,809,596 |
| Sep 2026 | $5.20 | $6.05 | $5.13 | $5.95 | +14.42% | 1,248,347 |
| Aug 2026 | $5.32 | $5.55 | $5.02 | $5.20 | -1.89% | 1,173,892 |
| Jul 2026 | $5.47 | $5.57 | $5.20 | $5.30 | -2.39% | 1,487,184 |
| Jun 2026 | $5.58 | $6.22 | $5.20 | $5.43 | -3.21% | 4,166,481 |
| May 2026 | $5.20 | $5.75 | $5.09 | $5.61 | +8.30% | 766,143 |
| Apr 2026 | $5.52 | $5.84 | $5.00 | $5.18 | -5.82% | 742,040 |
| Mar 2026 | $5.31 | $5.69 | $5.00 | $5.50 | +2.80% | 1,214,505 |
| Feb 2026 | $5.21 | $5.53 | $5.20 | $5.35 | +3.48% | 968,868 |
| Jan 2026 | $5.00 | $5.31 | $4.95 | $5.17 | +2.99% | 940,055 |
| Dec 2025 | $5.29 | $5.62 | $4.88 | $5.02 | -4.74% | 1,167,289 |
| Nov 2025 | $5.15 | $5.60 | $5.05 | $5.27 | +1.74% | 764,996 |
| Oct 2025 | $5.36 | $5.42 | $5.01 | $5.18 | -3.54% | 1,129,813 |
| Sep 2025 | $5.06 | $5.44 | $4.74 | $5.37 | +6.13% | 1,682,425 |
| Aug 2025 | $4.91 | $5.22 | $4.74 | $5.06 | +2.64% | 1,023,371 |
| Jul 2025 | $5.50 | $5.85 | $4.88 | $4.93 | -10.36% | 2,494,181 |
| Jun 2025 | $5.54 | $5.99 | $5.31 | $5.50 | -1.08% | 5,233,004 |
| May 2025 | $6.39 | $6.59 | $5.48 | $5.56 | -12.03% | 5,682,075 |
| Apr 2025 | $5.65 | $6.55 | $5.48 | $6.32 | +11.86% | 1,947,248 |
| Mar 2025 | $5.15 | $5.75 | $5.05 | $5.65 | +9.28% | 1,611,478 |
| Feb 2025 | $5.65 | $5.69 | $5.11 | $5.17 | -8.33% | 789,906 |
| Jan 2025 | $5.74 | $5.80 | $5.40 | $5.64 | -1.74% | 538,249 |
| Dec 2024 | $5.62 | $5.89 | $5.49 | $5.74 | +2.87% | 669,556 |
| Nov 2024 | $4.79 | $5.68 | $4.61 | $5.58 | +17.72% | 689,346 |
| Oct 2024 | $4.71 | $4.80 | $4.45 | $4.74 | +0.64% | 428,543 |
| Sep 2024 | $4.57 | $4.98 | $4.31 | $4.71 | +1.95% | 540,864 |
| Aug 2024 | $4.50 | $4.75 | $4.39 | $4.62 | 0.00% | 935,499 |
| Jul 2024 | $4.01 | $4.69 | $3.30 | $4.62 | +15.79% | 724,927 |
| Jun 2024 | $4.33 | $4.66 | $3.59 | $3.99 | -6.56% | 800,616 |
| May 2024 | $3.83 | $4.90 | $3.62 | $4.27 | +14.48% | 551,247 |
| Apr 2024 | $4.78 | $4.85 | $3.37 | $3.73 | -20.97% | 514,362 |
| Mar 2024 | $4.69 | $5.16 | $4.39 | $4.72 | +0.64% | 571,126 |
| Feb 2024 | $5.74 | $5.74 | $4.58 | $4.69 | -14.57% | 430,837 |
| Jan 2024 | $6.39 | $6.51 | $5.49 | $5.49 | -14.22% | 501,110 |
| Dec 2023 | $5.93 | $6.57 | $5.77 | $6.40 | +7.02% | 824,057 |
| Nov 2023 | $5.41 | $6.19 | $5.26 | $5.98 | +11.78% | 382,643 |
| Oct 2023 | $5.56 | $5.80 | $5.25 | $5.35 | -3.78% | 477,157 |
| Sep 2023 | $5.92 | $6.03 | $5.50 | $5.56 | -6.08% | 478,133 |
| Aug 2023 | $5.63 | $6.08 | $5.55 | $5.92 | +4.96% | 1,055,997 |
| Jul 2023 | $5.07 | $5.87 | $5.01 | $5.64 | +11.90% | 404,611 |
| Jun 2023 | $4.70 | $5.31 | $4.38 | $5.04 | +7.69% | 487,424 |
| May 2023 | $5.17 | $5.27 | $4.17 | $4.68 | -8.68% | 585,929 |
| Apr 2023 | $5.31 | $5.82 | $5.02 | $5.13 | -4.03% | 491,338 |
| Mar 2023 | $6.95 | $7.13 | $5.20 | $5.34 | -23.61% | 1,050,925 |
| Feb 2023 | $7.36 | $7.54 | $6.87 | $6.99 | -4.77% | 431,119 |
| Jan 2023 | $7.59 | $7.95 | $6.96 | $7.34 | -4.43% | 570,998 |
| Dec 2022 | $7.61 | $8.00 | $7.12 | $7.68 | +1.19% | 392,832 |
| Nov 2022 | $6.72 | $7.75 | $6.62 | $7.59 | +12.61% | 305,144 |
| Oct 2022 | $6.35 | $6.99 | $6.23 | $6.74 | +6.14% | 243,396 |
| Sep 2022 | $7.09 | $7.14 | $6.15 | $6.35 | -9.93% | 480,244 |
| Aug 2022 | $7.07 | $7.40 | $6.83 | $7.05 | -4.21% | 715,615 |
| Jul 2022 | $6.58 | $7.82 | $6.26 | $7.36 | +11.85% | 828,954 |
| Jun 2022 | $6.80 | $6.85 | $6.08 | $6.58 | -3.38% | 391,027 |
| May 2022 | $7.00 | $7.11 | $6.36 | $6.81 | -3.27% | 298,082 |
| Apr 2022 | $7.60 | $7.69 | $6.94 | $7.04 | -6.75% | 310,432 |
| Mar 2022 | $7.73 | $7.98 | $7.31 | $7.55 | -2.83% | 702,348 |
| Feb 2022 | $7.55 | $7.96 | $7.25 | $7.77 | +2.91% | 910,928 |
| Jan 2022 | $7.75 | $8.05 | $7.50 | $7.55 | -1.82% | 733,934 |
| Dec 2021 | $7.50 | $7.97 | $7.18 | $7.69 | +3.50% | 825,857 |
| Nov 2021 | $7.41 | $8.22 | $7.32 | $7.43 | +0.54% | 740,812 |
| Oct 2021 | $7.34 | $7.60 | $6.95 | $7.39 | +1.65% | 675,152 |
| Sep 2021 | $7.40 | $7.54 | $7.00 | $7.27 | -0.95% | 477,521 |
| Aug 2021 | $7.03 | $7.79 | $6.92 | $7.34 | +5.16% | 602,189 |
| Jul 2021 | $7.06 | $7.21 | $6.67 | $6.98 | -1.55% | 971,168 |
| Jun 2021 | $6.88 | $7.40 | $6.44 | $7.09 | +3.20% | 4,758,093 |
| May 2021 | $6.96 | $7.18 | $6.73 | $6.87 | -0.29% | 1,027,029 |
| Apr 2021 | $6.89 | $7.45 | $6.75 | $6.89 | -0.58% | 1,351,184 |
| Mar 2021 | $6.96 | $7.79 | $6.56 | $6.93 | +5.00% | 1,888,885 |
| Feb 2021 | $5.21 | $6.86 | $5.12 | $6.60 | +26.68% | 1,164,498 |
| Jan 2021 | $5.24 | $5.72 | $5.03 | $5.21 | -0.95% | 1,104,731 |
| Dec 2020 | $5.32 | $5.66 | $4.90 | $5.26 | -0.38% | 1,162,958 |
| Nov 2020 | $4.81 | $5.81 | $4.57 | $5.28 | +12.58% | 683,903 |
| Oct 2020 | $4.14 | $5.37 | $4.09 | $4.69 | +13.01% | 996,355 |
| Sep 2020 | $4.10 | $4.32 | $3.77 | $4.15 | +0.48% | 1,289,507 |
| Aug 2020 | $4.92 | $4.92 | $4.07 | $4.13 | -15.37% | 1,170,629 |
| Jul 2020 | $5.66 | $5.71 | $4.62 | $4.88 | -13.63% | 1,594,680 |
| Jun 2020 | $5.00 | $6.14 | $4.84 | $5.65 | +13.00% | 1,861,425 |
| May 2020 | $5.32 | $5.44 | $4.51 | $5.00 | -9.58% | 1,311,365 |
| Apr 2020 | $4.87 | $5.85 | $4.05 | $5.53 | +10.38% | 1,968,885 |
| Mar 2020 | $6.45 | $6.72 | $4.47 | $5.01 | -22.33% | 2,435,975 |
| Feb 2020 | $7.42 | $7.45 | $6.35 | $6.45 | -12.36% | 882,167 |
| Jan 2020 | $8.17 | $8.32 | $7.27 | $7.36 | -10.35% | 962,064 |
| Dec 2019 | $7.28 | $8.55 | $7.07 | $8.21 | +13.55% | 1,100,862 |
| Nov 2019 | $7.20 | $7.57 | $7.02 | $7.23 | +0.56% | 607,919 |
| Oct 2019 | $7.42 | $7.50 | $6.93 | $7.19 | -2.57% | 665,467 |
| Sep 2019 | $6.99 | $7.98 | $6.81 | $7.38 | +4.68% | 1,441,053 |
| Aug 2019 | $8.39 | $8.51 | $6.94 | $7.05 | -17.06% | 632,808 |
| Jul 2019 | $8.70 | $8.70 | $7.79 | $8.50 | -0.47% | 1,147,723 |
| Jun 2019 | $7.77 | $8.64 | $7.05 | $8.54 | +10.19% | 1,178,493 |
| May 2019 | $7.45 | $7.95 | $7.20 | $7.75 | +4.45% | 1,131,473 |
| Apr 2019 | $7.29 | $7.71 | $7.03 | $7.42 | +1.50% | 775,923 |
| Mar 2019 | $7.80 | $8.15 | $7.10 | $7.31 | -5.56% | 1,123,944 |
| Feb 2019 | $7.47 | $7.85 | $7.29 | $7.74 | +3.89% | 637,081 |
| Jan 2019 | $7.20 | $7.87 | $7.08 | $7.45 | +2.34% | 588,379 |
| Dec 2018 | $8.17 | $8.28 | $5.46 | $7.28 | -10.57% | 838,222 |
| Nov 2018 | $8.50 | $8.72 | $8.09 | $8.14 | -3.90% | 704,890 |
| Oct 2018 | $8.85 | $8.89 | $7.02 | $8.47 | -4.19% | 817,396 |
| Sep 2018 | $9.86 | $9.99 | $8.61 | $8.84 | -10.25% | 720,835 |
| Aug 2018 | $9.09 | $9.94 | $9.01 | $9.85 | +8.24% | 935,572 |
| Jul 2018 | $8.43 | $9.13 | $8.31 | $9.10 | +7.82% | 755,481 |
| Jun 2018 | $8.77 | $9.55 | $8.44 | $8.44 | -3.54% | 1,268,888 |
| May 2018 | $9.37 | $9.42 | $8.31 | $8.75 | -6.82% | 1,388,747 |
| Apr 2018 | $9.33 | $9.67 | $8.92 | $9.39 | +0.54% | 531,272 |
| Mar 2018 | $8.65 | $9.75 | $8.56 | $9.34 | +8.10% | 856,867 |
| Feb 2018 | $9.56 | $9.58 | $8.60 | $8.64 | -9.81% | 853,540 |
| Jan 2018 | $8.71 | $9.67 | $8.40 | $9.58 | +10.50% | 1,406,882 |
| Dec 2017 | $9.28 | $9.54 | $8.57 | $8.67 | -5.97% | 1,373,467 |
| Nov 2017 | $8.97 | $9.40 | $8.06 | $9.22 | +3.83% | 1,975,380 |
| Oct 2017 | $8.45 | $9.05 | $7.83 | $8.88 | +5.71% | 1,106,539 |
| Sep 2017 | $7.95 | $8.60 | $7.65 | $8.40 | +4.61% | 1,775,882 |
| Aug 2017 | $7.61 | $8.14 | $7.61 | $8.03 | +5.80% | 2,589,130 |
| Jul 2017 | $6.60 | $7.88 | $6.50 | $7.59 | +14.31% | 3,105,949 |
| Jun 2017 | $6.82 | $7.09 | $6.46 | $6.64 | -2.64% | 5,006,048 |
| May 2017 | $7.26 | $7.29 | $6.50 | $6.82 | -6.06% | 2,152,873 |
| Apr 2017 | $7.20 | $7.50 | $7.10 | $7.26 | +1.54% | 643,704 |
| Mar 2017 | $7.75 | $7.85 | $6.93 | $7.15 | -7.50% | 959,206 |
| Feb 2017 | $7.67 | $7.80 | $7.29 | $7.73 | +0.78% | 1,021,490 |
| Jan 2017 | $7.10 | $8.00 | $6.75 | $7.67 | +9.57% | 970,919 |
| Dec 2016 | $6.11 | $8.16 | $6.11 | $7.00 | +15.32% | 1,410,358 |
| Nov 2016 | $5.24 | $6.20 | $5.06 | $6.07 | +16.06% | 903,077 |
| Oct 2016 | $5.34 | $5.75 | $5.20 | $5.23 | -2.79% | 529,886 |
| Sep 2016 | $5.27 | $5.46 | $5.01 | $5.38 | +2.09% | 630,300 |
| Aug 2016 | $4.77 | $5.44 | $4.77 | $5.27 | +12.37% | 2,822,200 |
| Jul 2016 | $4.65 | $5.05 | $4.61 | $4.69 | -0.85% | 657,100 |
| Jun 2016 | $4.74 | $4.89 | $4.58 | $4.73 | +1.50% | 729,600 |
| May 2016 | $4.37 | $4.86 | $4.25 | $4.66 | +6.88% | 493,100 |
| Apr 2016 | $4.35 | $4.93 | $4.27 | $4.36 | +3.81% | 222,700 |
| Mar 2016 | $4.26 | $4.49 | $4.20 | $4.20 | -1.41% | 133,580 |
| Feb 2016 | $4.30 | $4.54 | $4.15 | $4.26 | -1.39% | 195,600 |
| Jan 2016 | $4.53 | $4.78 | $4.28 | $4.32 | -7.89% | 316,200 |
| Dec 2015 | $4.46 | $4.75 | $4.25 | $4.69 | +4.22% | 202,800 |
| Nov 2015 | $4.62 | $5.00 | $4.30 | $4.50 | -4.66% | 162,700 |
| Oct 2015 | $4.72 | $5.48 | $4.41 | $4.72 | -0.63% | 352,000 |
| Sep 2015 | $4.42 | $4.95 | $4.20 | $4.75 | +7.47% | 1,039,900 |
| Aug 2015 | $4.30 | $4.50 | $4.15 | $4.42 | +2.08% | 287,300 |
| Jul 2015 | $4.30 | $4.45 | $4.08 | $4.33 | +1.17% | 235,100 |
| Jun 2015 | $4.12 | $4.47 | $4.09 | $4.28 | +3.38% | 599,800 |
| May 2015 | $4.34 | $4.50 | $4.00 | $4.14 | -6.76% | 284,400 |
| Apr 2015 | $4.42 | $4.55 | $4.05 | $4.44 | -1.33% | 275,500 |
| Mar 2015 | $4.52 | $4.76 | $4.38 | $4.50 | 0.00% | 234,400 |
| Feb 2015 | $4.43 | $4.55 | $4.27 | $4.50 | +2.27% | 247,900 |
| Jan 2015 | $4.53 | $4.55 | $4.17 | $4.40 | -1.79% | 358,800 |
| Dec 2014 | $4.16 | $4.50 | $4.06 | $4.48 | +6.41% | 465,800 |
| Nov 2014 | $4.05 | $4.35 | $4.02 | $4.21 | +3.44% | 606,300 |
| Oct 2014 | $3.95 | $4.08 | $3.30 | $4.07 | +2.01% | 1,720,400 |
| Sep 2014 | $3.84 | $4.09 | $3.77 | $3.99 | +3.91% | 1,224,200 |
| Aug 2014 | $3.76 | $3.86 | $3.60 | $3.84 | +0.52% | 638,500 |
| Jul 2014 | $3.95 | $4.00 | $3.76 | $3.82 | -1.55% | 492,600 |
| Jun 2014 | $3.63 | $4.03 | $3.56 | $3.88 | +4.58% | 552,200 |
| May 2014 | $3.47 | $3.85 | $3.37 | $3.71 | +6.61% | 1,192,700 |
| Apr 2014 | $3.45 | $3.85 | $3.33 | $3.48 | +1.46% | 558,800 |
| Mar 2014 | $3.37 | $3.50 | $3.20 | $3.43 | +1.48% | 564,700 |
| Feb 2014 | $3.15 | $3.49 | $3.10 | $3.38 | +7.99% | 686,300 |
| Jan 2014 | $2.86 | $3.25 | $2.76 | $3.13 | +7.93% | 1,251,600 |
| Dec 2013 | $2.70 | $3.04 | $2.70 | $2.90 | +7.41% | 842,000 |
| Nov 2013 | $2.62 | $2.78 | $2.58 | $2.70 | +1.50% | 240,000 |
| Oct 2013 | $2.64 | $2.78 | $2.40 | $2.66 | +1.14% | 683,200 |
| Sep 2013 | $2.67 | $2.79 | $2.55 | $2.63 | -1.87% | 220,100 |
| Aug 2013 | $2.66 | $2.79 | $2.50 | $2.68 | +3.08% | 307,300 |
| Jul 2013 | $2.53 | $2.96 | $2.29 | $2.60 | +3.59% | 1,252,600 |
| Jun 2013 | $2.41 | $2.58 | $2.25 | $2.51 | +5.46% | 321,300 |
| May 2013 | $2.45 | $2.74 | $2.30 | $2.38 | -2.86% | 463,200 |
| Apr 2013 | $2.54 | $2.73 | $2.42 | $2.45 | -7.20% | 670,800 |
| Mar 2013 | $2.15 | $2.80 | $2.11 | $2.64 | +20.00% | 1,090,097 |
| Feb 2013 | $2.22 | $2.34 | $2.00 | $2.20 | +0.92% | 404,900 |
| Jan 2013 | $1.70 | $2.18 | $1.64 | $2.18 | +28.99% | 421,800 |
| Dec 2012 | $1.80 | $1.80 | $1.57 | $1.69 | -5.59% | 366,900 |
| Nov 2012 | $1.80 | $1.99 | $1.65 | $1.79 | -0.56% | 171,800 |
| Oct 2012 | $1.38 | $1.99 | $1.28 | $1.80 | +31.39% | 231,700 |
| Sep 2012 | $1.20 | $1.47 | $1.20 | $1.37 | +6.20% | 117,000 |
| Aug 2012 | $1.41 | $1.50 | $1.24 | $1.29 | -7.86% | 120,500 |
| Jul 2012 | $1.26 | $1.56 | $1.25 | $1.40 | +12.00% | 183,200 |
| Jun 2012 | $1.28 | $1.40 | $1.07 | $1.25 | -5.30% | 320,700 |
| May 2012 | $1.77 | $1.77 | $1.27 | $1.32 | -24.57% | 629,800 |
| Apr 2012 | $2.26 | $2.29 | $1.75 | $1.75 | -22.57% | 764,800 |
| Mar 2012 | $2.27 | $2.35 | $2.13 | $2.26 | 0.00% | 202,800 |
| Feb 2012 | $2.05 | $2.35 | $2.01 | $2.26 | +9.18% | 249,100 |
| Jan 2012 | $2.40 | $2.46 | $2.01 | $2.07 | -12.66% | 180,300 |
| Dec 2011 | $2.10 | $2.40 | $2.06 | $2.37 | +8.72% | 246,300 |
| Nov 2011 | $2.16 | $2.39 | $2.00 | $2.18 | -3.96% | 352,400 |
| Oct 2011 | $2.44 | $2.50 | $2.25 | $2.27 | -5.42% | 590,200 |
| Sep 2011 | $2.70 | $2.75 | $2.12 | $2.40 | -12.41% | 256,800 |
| Aug 2011 | $3.00 | $3.05 | $2.49 | $2.74 | -8.67% | 435,800 |
| Jul 2011 | $3.05 | $3.12 | $2.85 | $3.00 | -2.28% | 166,200 |
| Jun 2011 | $2.98 | $3.18 | $2.64 | $3.07 | +4.42% | 653,800 |
| May 2011 | $3.09 | $3.20 | $2.82 | $2.94 | -6.07% | 255,900 |
| Apr 2011 | $3.05 | $3.20 | $2.95 | $3.13 | +2.96% | 232,000 |
| Mar 2011 | $3.00 | $3.12 | $2.92 | $3.04 | +1.00% | 300,832 |
| Feb 2011 | $3.01 | $3.34 | $2.99 | $3.01 | +0.33% | 299,500 |
| Jan 2011 | $2.75 | $3.15 | $2.49 | $3.00 | +10.29% | 1,037,700 |
| Dec 2010 | $2.30 | $2.80 | $2.20 | $2.72 | +17.75% | 397,500 |
| Nov 2010 | $2.20 | $2.80 | $2.16 | $2.31 | +6.45% | 516,900 |
| Oct 2010 | $1.97 | $2.28 | $1.90 | $2.17 | +9.60% | 557,100 |
| Sep 2010 | $1.80 | $2.05 | $1.71 | $1.98 | +9.39% | 530,500 |
| Aug 2010 | $2.20 | $2.20 | $1.76 | $1.81 | -9.50% | 1,292,500 |
| Jul 2010 | $2.35 | $2.59 | $1.92 | $2.00 | -17.70% | 1,546,600 |
| Jun 2010 | $3.00 | $3.28 | $2.26 | $2.43 | -19.00% | 178,400 |
| May 2010 | $3.51 | $3.52 | $2.57 | $3.00 | -15.49% | 331,900 |
| Apr 2010 | $2.30 | $4.23 | $2.18 | $3.55 | +54.35% | 1,046,000 |
| Mar 2010 | $2.40 | $2.63 | $2.25 | $2.30 | -6.12% | 477,800 |
| Feb 2010 | $2.45 | $2.90 | $2.26 | $2.45 | +2.08% | 237,100 |
| Jan 2010 | $2.33 | $2.94 | $2.13 | $2.40 | +7.14% | 295,800 |
| Dec 2009 | $2.71 | $3.00 | $2.20 | $2.24 | -17.04% | 449,400 |
| Nov 2009 | $3.39 | $3.39 | $2.70 | $2.70 | -15.89% | 192,400 |
| Oct 2009 | $3.76 | $4.00 | $3.11 | $3.21 | -13.24% | 225,100 |
| Sep 2009 | $3.64 | $4.39 | $3.57 | $3.70 | +4.52% | 598,500 |
| Aug 2009 | $3.51 | $3.85 | $3.00 | $3.54 | +3.81% | 365,100 |
| Jul 2009 | $3.01 | $3.54 | $2.80 | $3.41 | +12.91% | 178,700 |
| Jun 2009 | $3.00 | $3.27 | $2.81 | $3.02 | +0.67% | 76,300 |
| May 2009 | $3.51 | $3.85 | $2.65 | $3.00 | -14.53% | 144,100 |
| Apr 2009 | $3.82 | $3.98 | $2.53 | $3.51 | -9.30% | 172,100 |
| Mar 2009 | $2.99 | $4.00 | $2.48 | $3.87 | +19.81% | 259,000 |
| Feb 2009 | $3.15 | $4.49 | $1.82 | $3.23 | -5.00% | 423,428 |
| Jan 2009 | $2.19 | $3.74 | $1.57 | $3.40 | +51.11% | 626,000 |
| Dec 2008 | $3.95 | $4.18 | $2.00 | $2.25 | -39.19% | 268,100 |
| Nov 2008 | $5.15 | $5.30 | $2.50 | $3.70 | -22.27% | 173,500 |
| Oct 2008 | $6.00 | $6.25 | $3.90 | $4.76 | -20.13% | 812,700 |
| Sep 2008 | $6.51 | $6.90 | $5.45 | $5.96 | -8.45% | 211,100 |
| Aug 2008 | $6.14 | $7.30 | $5.90 | $6.51 | +7.96% | 334,400 |
| Jul 2008 | $7.00 | $7.52 | $4.52 | $6.03 | -18.73% | 564,800 |
| Jun 2008 | $8.63 | $8.99 | $7.12 | $7.42 | -16.16% | 141,000 |
| May 2008 | $8.75 | $9.88 | $7.30 | $8.85 | -0.67% | 341,000 |
| Apr 2008 | $9.81 | $9.99 | $8.91 | $8.91 | -10.72% | 151,000 |
| Mar 2008 | $10.81 | $11.26 | $8.81 | $9.98 | -6.73% | 153,700 |
| Feb 2008 | $11.95 | $12.90 | $10.63 | $10.70 | -10.31% | 132,100 |
| Jan 2008 | $11.55 | $11.99 | $10.00 | $11.93 | +3.29% | 173,900 |
| Dec 2007 | $13.03 | $13.05 | $11.40 | $11.55 | -11.83% | 443,600 |
| Nov 2007 | $13.90 | $14.13 | $12.83 | $13.10 | -7.29% | 234,700 |
| Oct 2007 | $14.69 | $15.36 | $13.05 | $14.13 | -4.85% | 633,900 |
| Sep 2007 | $14.79 | $15.82 | $14.52 | $14.85 | -0.54% | 315,800 |
| Aug 2007 | $13.98 | $15.20 | $12.75 | $14.93 | +5.81% | 679,300 |
| Jul 2007 | $13.87 | $14.80 | $13.70 | $14.11 | +3.07% | 632,100 |
| Jun 2007 | $14.08 | $14.51 | $13.65 | $13.69 | -1.86% | 440,500 |
| May 2007 | $14.42 | $14.75 | $13.48 | $13.95 | -3.13% | 573,200 |
| Apr 2007 | $15.65 | $16.40 | $14.32 | $14.40 | -9.66% | 207,300 |
| Mar 2007 | $16.34 | $17.00 | $15.14 | $15.94 | -5.96% | 269,200 |
| Feb 2007 | $16.25 | $17.75 | $16.11 | $16.95 | +4.31% | 192,300 |
| Jan 2007 | $15.45 | $16.25 | $15.21 | $16.25 | +6.91% | 190,500 |
| Dec 2006 | $15.65 | $15.84 | $14.80 | $15.20 | -1.68% | 441,200 |
| Nov 2006 | $13.95 | $15.80 | $13.51 | $15.46 | +120.86% | 451,900 |
| Oct 2006 | $6.87 | $7.00 | $6.66 | $7.00 | +3.70% | 599,400 |
| Sep 2006 | $6.49 | $6.88 | $6.37 | $6.75 | +3.37% | 2,142,800 |
| Aug 2006 | $6.55 | $6.75 | $6.45 | $6.53 | +1.12% | 533,200 |
| Jul 2006 | $6.63 | $6.63 | $6.19 | $6.46 | -1.41% | 443,600 |
| Jun 2006 | $6.10 | $6.63 | $6.10 | $6.55 | +7.38% | 415,200 |
| May 2006 | $6.75 | $6.79 | $6.00 | $6.10 | -9.66% | 653,600 |
| Apr 2006 | $6.75 | $6.80 | $6.35 | $6.75 | +0.93% | 381,200 |
| Mar 2006 | $6.44 | $7.03 | $6.35 | $6.69 | +6.87% | 484,400 |
| Feb 2006 | $6.20 | $6.38 | $6.08 | $6.26 | +2.20% | 258,800 |
| Jan 2006 | $5.82 | $6.20 | $5.62 | $6.13 | +5.11% | 896,632 |
| Dec 2005 | $5.57 | $5.98 | $5.57 | $5.83 | +4.67% | 620,400 |
| Nov 2005 | $5.26 | $5.68 | $5.26 | $5.57 | +2.67% | 311,600 |
| Oct 2005 | $5.31 | $5.45 | $5.08 | $5.42 | +4.23% | 255,200 |
| Sep 2005 | $5.38 | $5.51 | $5.13 | $5.20 | -5.41% | 600,800 |
| Aug 2005 | $5.35 | $5.53 | $5.30 | $5.50 | +3.29% | 251,200 |
| Jul 2005 | $5.22 | $5.34 | $5.06 | $5.33 | -0.23% | 240,000 |
| Jun 2005 | $5.28 | $5.45 | $5.08 | $5.34 | -0.70% | 345,600 |
| May 2005 | $5.19 | $5.45 | $5.10 | $5.38 | +2.63% | 570,800 |
| Apr 2005 | $5.38 | $5.38 | $5.06 | $5.24 | -1.41% | 170,400 |
| Mar 2005 | $5.45 | $5.45 | $5.18 | $5.31 | -0.51% | 259,600 |
| Feb 2005 | $5.32 | $5.45 | $5.21 | $5.34 | -0.60% | 892,000 |
| Jan 2005 | $5.54 | $5.62 | $5.23 | $5.37 | -4.49% | 138,800 |
| Dec 2004 | $5.44 | $5.63 | $5.26 | $5.63 | +4.46% | 356,000 |
| Nov 2004 | $5.36 | $5.58 | $5.14 | $5.39 | +0.61% | 218,000 |
| Oct 2004 | $5.34 | $5.49 | $5.24 | $5.35 | +0.23% | 138,000 |
| Sep 2004 | $5.09 | $5.42 | $5.09 | $5.34 | +5.22% | 270,400 |
| Aug 2004 | $5.21 | $5.39 | $5.06 | $5.08 | -3.75% | 298,400 |
| Jul 2004 | $5.00 | $5.37 | $4.96 | $5.27 | +1.74% | 298,400 |
| Jun 2004 | $5.08 | $5.28 | $4.82 | $5.18 | -0.29% | 182,800 |
| May 2004 | $4.91 | $5.20 | $4.84 | $5.20 | +6.18% | 294,400 |
| Apr 2004 | $5.05 | $5.25 | $4.86 | $4.90 | -3.07% | 279,200 |
| Mar 2004 | $4.97 | $5.05 | $4.82 | $5.05 | +3.38% | 835,200 |
| Feb 2004 | $5.29 | $5.35 | $4.84 | $4.89 | -8.26% | 214,000 |
| Jan 2004 | $5.31 | $5.46 | $5.25 | $5.33 | +0.19% | 790,800 |
| Dec 2003 | $5.39 | $5.44 | $5.23 | $5.32 | -0.56% | 372,400 |
| Nov 2003 | $5.13 | $5.43 | $5.07 | $5.35 | +4.55% | 375,200 |
| Oct 2003 | $4.78 | $5.13 | $4.77 | $5.11 | +8.20% | 252,000 |
| Sep 2003 | $4.48 | $4.78 | $4.44 | $4.73 | +2.94% | 424,800 |
| Aug 2003 | $4.63 | $4.75 | $4.44 | $4.59 | -1.18% | 1,127,600 |
| Jul 2003 | $4.57 | $5.13 | $4.55 | $4.65 | +1.53% | 287,600 |
| Jun 2003 | $4.37 | $4.60 | $4.33 | $4.58 | +4.57% | 366,800 |
| May 2003 | $4.34 | $4.43 | $4.16 | $4.38 | +1.10% | 605,200 |
| Apr 2003 | $4.02 | $4.39 | $4.01 | $4.33 | +1.94% | 253,200 |
| Mar 2003 | $4.22 | $4.29 | $4.00 | $4.25 | +1.37% | 336,800 |
| Feb 2003 | $3.88 | $4.33 | $3.78 | $4.19 | +9.05% | 698,000 |
| Jan 2003 | $3.72 | $3.91 | $3.63 | $3.84 | +2.47% | 283,200 |
| Dec 2002 | $3.71 | $3.79 | $3.53 | $3.75 | +1.90% | 168,800 |
| Nov 2002 | $3.75 | $3.81 | $3.68 | $3.68 | -0.61% | 162,400 |
| Oct 2002 | $3.76 | $3.81 | $3.40 | $3.70 | -2.31% | 304,800 |
| Sep 2002 | $3.76 | $3.96 | $3.74 | $3.79 | -0.33% | 327,200 |
| Aug 2002 | $3.75 | $3.80 | $3.65 | $3.80 | +1.33% | 658,800 |
| Jul 2002 | $3.50 | $3.91 | $3.46 | $3.75 | +7.14% | 739,600 |
| Jun 2002 | $3.55 | $3.74 | $3.47 | $3.50 | -1.41% | 548,000 |
| May 2002 | $3.49 | $3.66 | $3.23 | $3.55 | +1.79% | 896,400 |
| Apr 2002 | $3.35 | $3.58 | $3.25 | $3.49 | -0.36% | 224,800 |
| Mar 2002 | $3.13 | $3.50 | $3.13 | $3.50 | +12.90% | 200,800 |
| Feb 2002 | $3.05 | $3.13 | $3.05 | $3.10 | +0.81% | 354,400 |
| Jan 2002 | $3.06 | $3.10 | $2.98 | $3.08 | +1.23% | 388,800 |
| Dec 2001 | $3.05 | $3.09 | $3.00 | $3.04 | -0.41% | 277,600 |
| Nov 2001 | $2.88 | $3.06 | $2.85 | $3.05 | +6.09% | 496,000 |
| Oct 2001 | $2.79 | $3.13 | $2.73 | $2.88 | +3.14% | 395,200 |
| Sep 2001 | $2.84 | $2.94 | $2.59 | $2.79 | -1.15% | 490,400 |
| Aug 2001 | $2.80 | $3.00 | $2.64 | $2.82 | +0.27% | 1,440,000 |
| Jul 2001 | $2.55 | $2.81 | $2.50 | $2.81 | +7.97% | 409,600 |
| Jun 2001 | $2.48 | $2.61 | $2.47 | $2.61 | +4.20% | 160,800 |
| May 2001 | $2.35 | $2.63 | $2.35 | $2.50 | +6.95% | 190,400 |
| Apr 2001 | $2.31 | $2.50 | $2.31 | $2.34 | +1.08% | 140,400 |
| Mar 2001 | $2.38 | $2.42 | $2.31 | $2.31 | -4.52% | 104,000 |
| Feb 2001 | $2.38 | $2.44 | $2.31 | $2.42 | +4.73% | 159,600 |
| Jan 2001 | $2.09 | $2.38 | $2.06 | $2.31 | +12.12% | 425,600 |
| Dec 2000 | $2.09 | $2.13 | $2.01 | $2.06 | -1.49% | 339,600 |
| Nov 2000 | $2.13 | $2.22 | $2.06 | $2.09 | -1.47% | 403,600 |
| Oct 2000 | $2.16 | $2.22 | $2.03 | $2.13 | -1.45% | 332,800 |
| Sep 2000 | $2.09 | $2.25 | $2.09 | $2.16 | -1.43% | 1,011,200 |
| Aug 2000 | $2.22 | $2.25 | $2.00 | $2.19 | +2.19% | 257,600 |
| Jul 2000 | $2.03 | $2.22 | $2.00 | $2.14 | +7.03% | 202,800 |
| Jun 2000 | $2.22 | $2.34 | $2.00 | $2.00 | -9.86% | 306,000 |
| May 2000 | $2.13 | $2.31 | $2.05 | $2.22 | +4.41% | 266,400 |
| Apr 2000 | $2.01 | $2.17 | $1.97 | $2.13 | +6.25% | 323,600 |
| Mar 2000 | $2.28 | $2.38 | $1.97 | $2.00 | -11.73% | 644,000 |
| Feb 2000 | $2.59 | $2.66 | $2.27 | $2.27 | -13.69% | 3,834,800 |
| Jan 2000 | $2.56 | $2.63 | $2.41 | $2.63 | +8.39% | 1,200,400 |
| Dec 1999 | $2.81 | $3.00 | $2.34 | $2.42 | -13.41% | 686,400 |
| Nov 1999 | $2.89 | $3.00 | $2.72 | $2.80 | -3.24% | 898,400 |
| Oct 1999 | $3.08 | $3.13 | $2.72 | $2.89 | -6.09% | 496,400 |
| Sep 1999 | $3.19 | $3.21 | $2.97 | $3.08 | -2.47% | 1,462,000 |
| Aug 1999 | $2.78 | $3.25 | $2.78 | $3.16 | +13.48% | 874,000 |
| Jul 1999 | $2.81 | $2.97 | $2.75 | $2.78 | -1.11% | 298,800 |
| Jun 1999 | $2.97 | $3.03 | $2.78 | $2.81 | -5.26% | 1,051,600 |
| May 1999 | $2.91 | $3.08 | $2.88 | $2.97 | +5.56% | 935,600 |
| Apr 1999 | $2.97 | $3.00 | $2.78 | $2.81 | -6.25% | 348,000 |
| Mar 1999 | $3.22 | $3.31 | $3.00 | $3.00 | -6.80% | 1,585,200 |
| Feb 1999 | $3.03 | $3.38 | $2.94 | $3.22 | +4.04% | 939,200 |
| Jan 1999 | $3.06 | $3.25 | $3.00 | $3.09 | +1.02% | 732,000 |
| Dec 1998 | $2.94 | $3.25 | $2.91 | $3.06 | +4.26% | 888,800 |
| Nov 1998 | $3.06 | $3.41 | $2.94 | $2.94 | -3.09% | 733,600 |
| Oct 1998 | $3.47 | $3.50 | $2.81 | $3.03 | -13.39% | 2,819,600 |
| Sep 1998 | $2.97 | $3.63 | $2.97 | $3.50 | +24.44% | 711,200 |
| Aug 1998 | $3.94 | $4.03 | $2.81 | $2.81 | -29.69% | 897,200 |
| Jul 1998 | $4.16 | $4.25 | $3.84 | $4.00 | -3.76% | 673,600 |
| Jun 1998 | $4.19 | $4.28 | $4.03 | $4.16 | -0.75% | 499,200 |
| May 1998 | $4.34 | $4.81 | $4.06 | $4.19 | -2.90% | 1,059,200 |
| Apr 1998 | $4.28 | $4.38 | $4.00 | $4.31 | +1.84% | 1,455,600 |
| Mar 1998 | $4.09 | $4.41 | $3.84 | $4.23 | +3.04% | 1,942,400 |
| Feb 1998 | $4.06 | $4.25 | $4.00 | $4.11 | +1.15% | 708,800 |
| Jan 1998 | $4.47 | $4.47 | $3.78 | $4.06 | -8.45% | 1,288,800 |
| Dec 1997 | $3.78 | $4.66 | $3.69 | $4.44 | +18.33% | 1,659,600 |
| Nov 1997 | $3.31 | $3.78 | $3.28 | $3.75 | +13.21% | 1,581,600 |
| Oct 1997 | $3.31 | $3.56 | $3.13 | $3.31 | -59.23% | 13,029,600 |
| Sep 1997 | $6.75 | $8.13 | $6.19 | $8.13 | +20.37% | 290,400 |
| Aug 1997 | $6.31 | $6.88 | $6.19 | $6.75 | +0.93% | 153,600 |
| Jul 1997 | $5.25 | $6.69 | $5.25 | $6.69 | +27.38% | 74,000 |
| Jun 1997 | $5.69 | $6.13 | $4.75 | $5.25 | -7.69% | 188,400 |
| May 1997 | $5.75 | $6.00 | $5.00 | $5.69 | -5.21% | 35,200 |
| Apr 1997 | $4.50 | $6.00 | $4.50 | $6.00 | +33.34% | 42,400 |
| Mar 1997 | $4.15 | $5.75 | $4.03 | $4.50 | +8.49% | 52,920 |
| Feb 1997 | $4.20 | $4.26 | $3.92 | $4.15 | -1.35% | 133,760 |
| Jan 1997 | $4.09 | $4.20 | $3.81 | $4.20 | +5.71% | 82,720 |
| Dec 1996 | $3.92 | $3.98 | $3.69 | $3.98 | +1.45% | 20,680 |
| Nov 1996 | $3.69 | $3.92 | $3.69 | $3.92 | +6.15% | 11,440 |
| Oct 1996 | $3.41 | $3.69 | $3.41 | $3.69 | +8.33% | 67,320 |
| Sep 1996 | $3.35 | $3.64 | $3.30 | $3.41 | +1.70% | 39,600 |
| Aug 1996 | $3.30 | $3.64 | $3.30 | $3.35 | -1.67% | 44,000 |
| Jul 1996 | $3.30 | $3.41 | $3.30 | $3.41 | +3.45% | 3,520 |
| Jun 1996 | $3.47 | $3.64 | $3.30 | $3.30 | -4.92% | 70,840 |
| May 1996 | $3.86 | $3.86 | $3.47 | $3.47 | -10.29% | 37,400 |
| Apr 1996 | $3.75 | $3.86 | $3.47 | $3.86 | +3.03% | 28,600 |
| Mar 1996 | $4.09 | $4.15 | $3.75 | $3.75 | -1.49% | 80,520 |
| Feb 1996 | $3.69 | $3.98 | $3.69 | $3.81 | +3.08% | 15,400 |
| Jan 1996 | $3.86 | $3.86 | $3.69 | $3.69 | +1.56% | 14,520 |
| Dec 1995 | $3.64 | $3.64 | $3.52 | $3.64 | 0.00% | 13,200 |
| Nov 1995 | $3.61 | $3.86 | $3.52 | $3.64 | +0.79% | 94,160 |
| Oct 1995 | $3.41 | $3.75 | $3.24 | $3.61 | +5.83% | 56,320 |
| Sep 1995 | $3.18 | $3.41 | $3.07 | $3.41 | +7.15% | 35,200 |
| Aug 1995 | $3.18 | $3.18 | $2.95 | $3.18 | +7.69% | 61,600 |
| Jul 1995 | $3.18 | $3.18 | $2.84 | $2.95 | -7.14% | 37,840 |
| Jun 1995 | $3.07 | $3.18 | $2.84 | $3.18 | +3.70% | 30,360 |
| May 1995 | $2.73 | $3.07 | $2.73 | $3.07 | +5.88% | 49,720 |
| Apr 1995 | $2.73 | $2.90 | $2.73 | $2.90 | +6.26% | 26,400 |
| Mar 1995 | $3.01 | $3.18 | $2.73 | $2.73 | -11.11% | 22,440 |
| Feb 1995 | $3.01 | $3.18 | $3.01 | $3.07 | +1.89% | 30,800 |
| Jan 1995 | $3.13 | $3.30 | $2.95 | $3.01 | -3.64% | 28,600 |
| Dec 1994 | $3.07 | $3.41 | $3.07 | $3.13 | -6.78% | 5,280 |
| Nov 1994 | $3.98 | $3.98 | $3.30 | $3.35 | -15.72% | 35,640 |
| Oct 1994 | $3.75 | $3.98 | $3.52 | $3.98 | +6.06% | 1,320 |
| Sep 1994 | $3.64 | $3.75 | $3.52 | $3.75 | +3.12% | 40,040 |
| Aug 1994 | $2.95 | $3.64 | $2.95 | $3.64 | +23.08% | 15,400 |
| Jul 1994 | $3.18 | $3.18 | $2.95 | $2.95 | -7.14% | 19,800 |
| Jun 1994 | $3.13 | $3.18 | $2.95 | $3.18 | +1.82% | 8,360 |
| May 1994 | $2.67 | $3.13 | $2.67 | $3.13 | +17.02% | 10,120 |
| Apr 1994 | $3.13 | $3.13 | $2.67 | $2.67 | -14.55% | 21,560 |
| Mar 1994 | $3.07 | $3.13 | $3.07 | $3.13 | +1.85% | 8,800 |
| Feb 1994 | $3.30 | $3.30 | $2.84 | $3.07 | -6.89% | 192,280 |
| Jan 1994 | $2.95 | $3.30 | $2.84 | $3.30 | +11.54% | 44,880 |
| Dec 1993 | $3.24 | $3.24 | $2.84 | $2.95 | -8.77% | 79,640 |
| Nov 1993 | $3.47 | $3.47 | $2.95 | $3.24 | -6.56% | 51,920 |
| Oct 1993 | $3.52 | $4.09 | $3.07 | $3.47 | – | 98,120 |
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% |