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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.09 | $6.12 | $5.91 | $6.01 | -0.91% | 224,510 |
| Oct 19, 2026 | $6.00 | $6.14 | $5.99 | $6.07 | +1.25% | 454,685 |
| Oct 12, 2026 | $5.97 | $6.08 | $5.96 | $5.99 | +0.34% | 333,757 |
| Oct 5, 2026 | $6.01 | $6.12 | $5.76 | $5.97 | -0.33% | 565,749 |
| Sep 28, 2026 | $5.95 | $6.09 | $5.93 | $5.99 | +0.67% | 401,629 |
| Sep 21, 2026 | $5.91 | $6.05 | $5.83 | $5.95 | +0.51% | 229,051 |
| Sep 14, 2026 | $5.35 | $6.02 | $5.35 | $5.92 | +10.65% | 530,774 |
| Sep 8, 2026 | $5.32 | $5.35 | $5.22 | $5.35 | +0.56% | 170,589 |
| Aug 31, 2026 | $5.17 | $5.32 | $5.13 | $5.32 | +3.10% | 176,656 |
| Aug 24, 2026 | $5.16 | $5.29 | $5.09 | $5.16 | +0.39% | 202,791 |
| Aug 17, 2026 | $5.22 | $5.25 | $5.02 | $5.14 | -2.10% | 488,541 |
| Aug 10, 2026 | $5.35 | $5.35 | $5.22 | $5.25 | -2.05% | 261,645 |
| Aug 3, 2026 | $5.32 | $5.55 | $5.32 | $5.36 | +1.13% | 191,458 |
| Jul 27, 2026 | $5.30 | $5.57 | $5.20 | $5.30 | +0.38% | 294,982 |
| Jul 20, 2026 | $5.26 | $5.36 | $5.22 | $5.28 | 0.00% | 316,816 |
| Jul 13, 2026 | $5.34 | $5.44 | $5.24 | $5.28 | 0.00% | 329,157 |
| Jul 6, 2026 | $5.39 | $5.50 | $5.21 | $5.28 | -2.40% | 402,978 |
| Jun 29, 2026 | $5.27 | $5.56 | $5.20 | $5.41 | +2.66% | 470,449 |
| Jun 22, 2026 | $5.80 | $5.89 | $5.25 | $5.27 | -9.14% | 3,094,518 |
| Jun 15, 2026 | $5.95 | $6.01 | $5.61 | $5.80 | -3.01% | 281,971 |
| Jun 8, 2026 | $5.66 | $6.22 | $5.60 | $5.98 | +5.65% | 232,985 |
| Jun 1, 2026 | $5.58 | $5.76 | $5.48 | $5.66 | +0.89% | 229,809 |
| May 26, 2026 | $5.59 | $5.75 | $5.55 | $5.61 | +0.36% | 186,425 |
| May 18, 2026 | $5.37 | $5.63 | $5.37 | $5.59 | +3.14% | 161,556 |
| May 11, 2026 | $5.55 | $5.57 | $5.34 | $5.42 | -1.63% | 173,398 |
| May 4, 2026 | $5.22 | $5.62 | $5.09 | $5.51 | +4.55% | 209,539 |
| Apr 27, 2026 | $5.47 | $5.61 | $5.00 | $5.27 | -3.83% | 242,958 |
| Apr 20, 2026 | $5.48 | $5.62 | $5.32 | $5.48 | 0.00% | 145,796 |
| Apr 13, 2026 | $5.57 | $5.70 | $5.45 | $5.48 | -2.84% | 156,964 |
| Apr 6, 2026 | $5.42 | $5.84 | $5.42 | $5.64 | +2.92% | 158,175 |
| Mar 30, 2026 | $5.52 | $5.69 | $5.27 | $5.48 | -0.72% | 157,530 |
| Mar 23, 2026 | $5.21 | $5.58 | $5.19 | $5.52 | +6.98% | 204,272 |
| Mar 16, 2026 | $5.23 | $5.23 | $5.00 | $5.16 | -0.58% | 419,138 |
| Mar 9, 2026 | $5.31 | $5.40 | $5.11 | $5.19 | -3.71% | 274,700 |
| Mar 2, 2026 | $5.31 | $5.50 | $5.28 | $5.39 | +0.75% | 232,237 |
| Feb 23, 2026 | $5.43 | $5.48 | $5.26 | $5.35 | -1.29% | 222,460 |
| Feb 17, 2026 | $5.47 | $5.47 | $5.25 | $5.42 | 0.00% | 173,187 |
| Feb 9, 2026 | $5.37 | $5.50 | $5.25 | $5.42 | +0.18% | 332,543 |
| Feb 2, 2026 | $5.21 | $5.53 | $5.20 | $5.41 | +4.64% | 240,678 |
| Jan 26, 2026 | $5.12 | $5.31 | $5.07 | $5.17 | +0.19% | 336,006 |
| Jan 20, 2026 | $5.15 | $5.24 | $5.00 | $5.16 | -0.77% | 123,089 |
| Jan 12, 2026 | $5.03 | $5.24 | $5.00 | $5.20 | +3.38% | 170,422 |
| Jan 5, 2026 | $5.02 | $5.16 | $4.95 | $5.03 | -0.40% | 253,424 |
| Dec 29, 2025 | $5.01 | $5.10 | $4.88 | $5.05 | +0.40% | 274,490 |
| Dec 22, 2025 | $5.30 | $5.36 | $5.01 | $5.03 | -5.09% | 158,085 |
| Dec 15, 2025 | $5.39 | $5.62 | $5.30 | $5.30 | -0.75% | 274,288 |
| Dec 8, 2025 | $5.09 | $5.41 | $5.01 | $5.34 | +4.50% | 341,248 |
| Dec 1, 2025 | $5.29 | $5.31 | $5.04 | $5.11 | -3.04% | 176,292 |
| Nov 24, 2025 | $5.34 | $5.34 | $5.17 | $5.27 | -0.38% | 87,641 |
| Nov 17, 2025 | $5.28 | $5.35 | $5.05 | $5.29 | -0.38% | 273,416 |
| Nov 10, 2025 | $5.47 | $5.60 | $5.30 | $5.31 | -3.28% | 156,824 |
| Nov 3, 2025 | $5.15 | $5.58 | $5.11 | $5.49 | +5.98% | 247,115 |
| Oct 27, 2025 | $5.26 | $5.31 | $5.07 | $5.18 | -1.89% | 282,675 |
| Oct 20, 2025 | $5.06 | $5.40 | $5.06 | $5.28 | +4.35% | 162,256 |
| Oct 13, 2025 | $5.01 | $5.38 | $5.01 | $5.06 | +0.20% | 344,840 |
| Oct 6, 2025 | $5.21 | $5.41 | $5.03 | $5.05 | -3.07% | 241,592 |
| Sep 29, 2025 | $5.40 | $5.44 | $5.11 | $5.21 | -3.52% | 279,394 |
| Sep 22, 2025 | $5.11 | $5.43 | $5.06 | $5.40 | +4.85% | 611,218 |
| Sep 15, 2025 | $4.87 | $5.22 | $4.81 | $5.15 | +6.19% | 506,153 |
| Sep 8, 2025 | $5.06 | $5.08 | $4.83 | $4.85 | -3.77% | 191,275 |
| Sep 2, 2025 | $5.06 | $5.12 | $4.74 | $5.04 | -0.40% | 192,835 |
| Aug 25, 2025 | $5.11 | $5.19 | $5.00 | $5.06 | -1.36% | 180,471 |
| Aug 18, 2025 | $5.02 | $5.17 | $4.90 | $5.13 | +1.38% | 216,823 |
| Aug 11, 2025 | $4.96 | $5.22 | $4.87 | $5.06 | +2.85% | 308,892 |
| Aug 4, 2025 | $4.85 | $4.99 | $4.80 | $4.92 | +2.07% | 253,329 |
| Jul 28, 2025 | $5.36 | $5.56 | $4.74 | $4.82 | -10.41% | 302,735 |
| Jul 21, 2025 | $5.44 | $5.63 | $5.24 | $5.38 | -1.47% | 396,126 |
| Jul 14, 2025 | $5.69 | $5.74 | $5.33 | $5.46 | -3.70% | 654,401 |
| Jul 7, 2025 | $5.76 | $5.80 | $5.65 | $5.67 | -1.39% | 772,996 |
| Jun 30, 2025 | $5.55 | $5.85 | $5.47 | $5.75 | +4.55% | 595,226 |
| Jun 23, 2025 | $5.35 | $5.65 | $5.34 | $5.50 | +3.19% | 3,028,599 |
| Jun 16, 2025 | $5.46 | $5.58 | $5.31 | $5.33 | -1.11% | 491,734 |
| Jun 9, 2025 | $5.53 | $5.70 | $5.32 | $5.39 | -2.18% | 414,757 |
| Jun 2, 2025 | $5.54 | $5.99 | $5.31 | $5.51 | -0.90% | 1,134,467 |
| May 26, 2025 | $5.88 | $6.11 | $5.48 | $5.56 | -3.97% | 907,038 |
| May 19, 2025 | $6.10 | $6.20 | $5.75 | $5.79 | -5.08% | 1,929,794 |
| May 12, 2025 | $6.22 | $6.31 | $6.00 | $6.10 | -0.81% | 1,622,052 |
| May 5, 2025 | $6.41 | $6.49 | $6.12 | $6.15 | -3.61% | 788,912 |
| Apr 28, 2025 | $5.91 | $6.59 | $5.89 | $6.38 | +7.77% | 1,047,763 |
| Apr 21, 2025 | $5.71 | $5.99 | $5.68 | $5.92 | +2.96% | 296,277 |
| Apr 14, 2025 | $5.68 | $5.80 | $5.67 | $5.75 | +1.05% | 244,812 |
| Apr 7, 2025 | $5.63 | $6.03 | $5.59 | $5.69 | -0.52% | 504,734 |
| Mar 31, 2025 | $5.50 | $6.38 | $5.48 | $5.72 | +3.44% | 333,293 |
| Mar 24, 2025 | $5.44 | $5.60 | $5.43 | $5.53 | +2.41% | 279,787 |
| Mar 17, 2025 | $5.25 | $5.55 | $5.20 | $5.40 | +4.05% | 231,881 |
| Mar 10, 2025 | $5.20 | $5.52 | $5.11 | $5.19 | -0.95% | 787,989 |
| Mar 3, 2025 | $5.15 | $5.33 | $5.05 | $5.24 | +1.35% | 266,469 |
| Feb 24, 2025 | $5.19 | $5.22 | $5.11 | $5.17 | +0.58% | 192,548 |
| Feb 18, 2025 | $5.31 | $5.37 | $5.14 | $5.14 | -3.20% | 141,846 |
| Feb 10, 2025 | $5.56 | $5.56 | $5.30 | $5.31 | -4.15% | 229,593 |
| Feb 3, 2025 | $5.65 | $5.69 | $5.54 | $5.54 | -1.77% | 225,919 |
| Jan 27, 2025 | $5.61 | $5.72 | $5.56 | $5.64 | -0.53% | 130,168 |
| Jan 21, 2025 | $5.65 | $5.68 | $5.58 | $5.67 | +0.53% | 78,387 |
| Jan 13, 2025 | $5.40 | $5.67 | $5.40 | $5.64 | +2.92% | 154,780 |
| Jan 6, 2025 | $5.72 | $5.79 | $5.46 | $5.48 | -4.36% | 112,350 |
| Dec 30, 2024 | $5.76 | $5.81 | $5.67 | $5.73 | -0.87% | 123,242 |
| Dec 23, 2024 | $5.65 | $5.85 | $5.65 | $5.78 | +2.30% | 234,115 |
| Dec 16, 2024 | $5.87 | $5.89 | $5.49 | $5.65 | -3.91% | 135,684 |
| Dec 9, 2024 | $5.70 | $5.89 | $5.56 | $5.88 | +2.98% | 127,665 |
| Dec 2, 2024 | $5.62 | $5.78 | $5.52 | $5.71 | +2.33% | 111,414 |
| Nov 25, 2024 | $5.43 | $5.68 | $5.43 | $5.58 | +2.39% | 76,191 |
| Nov 18, 2024 | $4.93 | $5.51 | $4.84 | $5.45 | +11.00% | 376,601 |
| Nov 11, 2024 | $4.82 | $4.94 | $4.80 | $4.91 | +1.87% | 118,668 |
| Nov 4, 2024 | $4.70 | $4.88 | $4.62 | $4.82 | +1.69% | 103,685 |
| Oct 28, 2024 | $4.73 | $4.80 | $4.45 | $4.74 | +0.64% | 118,157 |
| Oct 21, 2024 | $4.74 | $4.79 | $4.55 | $4.71 | -0.84% | 116,795 |
| Oct 14, 2024 | $4.60 | $4.80 | $4.60 | $4.75 | +2.81% | 91,217 |
| Oct 7, 2024 | $4.61 | $4.69 | $4.52 | $4.62 | -1.28% | 65,965 |
| Sep 30, 2024 | $4.71 | $4.79 | $4.62 | $4.68 | -0.85% | 65,960 |
| Sep 23, 2024 | $4.69 | $4.73 | $4.62 | $4.72 | +0.64% | 105,813 |
| Sep 16, 2024 | $4.60 | $4.98 | $4.52 | $4.69 | +3.76% | 205,595 |
| Sep 9, 2024 | $4.45 | $4.58 | $4.37 | $4.52 | +1.80% | 100,391 |
| Sep 3, 2024 | $4.57 | $4.62 | $4.31 | $4.44 | -3.90% | 113,715 |
| Aug 26, 2024 | $4.73 | $4.73 | $4.45 | $4.62 | -0.86% | 109,016 |
| Aug 19, 2024 | $4.57 | $4.75 | $4.41 | $4.66 | +3.56% | 84,651 |
| Aug 12, 2024 | $4.50 | $4.64 | $4.41 | $4.50 | +0.45% | 79,177 |
| Aug 5, 2024 | $4.45 | $4.64 | $4.39 | $4.48 | -1.97% | 627,557 |
| Jul 29, 2024 | $4.51 | $4.69 | $4.45 | $4.57 | -0.65% | 69,611 |
| Jul 22, 2024 | $4.42 | $4.60 | $4.30 | $4.60 | +4.07% | 71,593 |
| Jul 15, 2024 | $4.13 | $4.48 | $3.99 | $4.42 | +8.33% | 169,436 |
| Jul 8, 2024 | $3.89 | $4.14 | $3.68 | $4.08 | +7.37% | 87,486 |
| Jul 1, 2024 | $4.01 | $4.11 | $3.30 | $3.80 | -4.76% | 361,899 |
| Jun 24, 2024 | $3.95 | $4.12 | $3.79 | $3.99 | +3.64% | 521,243 |
| Jun 17, 2024 | $3.86 | $4.10 | $3.75 | $3.85 | +1.05% | 124,243 |
| Jun 10, 2024 | $3.90 | $3.91 | $3.59 | $3.81 | -1.55% | 98,016 |
| Jun 3, 2024 | $4.33 | $4.66 | $3.81 | $3.87 | -9.37% | 57,114 |
| May 28, 2024 | $3.89 | $4.90 | $3.73 | $4.27 | +10.62% | 130,889 |
| May 20, 2024 | $4.00 | $4.17 | $3.78 | $3.86 | -3.26% | 53,859 |
| May 13, 2024 | $4.21 | $4.27 | $3.98 | $3.99 | -5.00% | 106,798 |
| May 6, 2024 | $4.20 | $4.39 | $4.01 | $4.20 | 0.00% | 97,801 |
| Apr 29, 2024 | $4.44 | $4.49 | $3.37 | $4.20 | -5.62% | 376,921 |
| Apr 22, 2024 | $4.39 | $4.48 | $4.28 | $4.45 | +2.06% | 53,224 |
| Apr 15, 2024 | $4.39 | $4.44 | $4.12 | $4.36 | -0.91% | 98,537 |
| Apr 8, 2024 | $4.65 | $4.73 | $4.33 | $4.40 | -6.18% | 86,301 |
| Apr 1, 2024 | $4.78 | $4.85 | $4.51 | $4.69 | -0.64% | 61,279 |
| Mar 25, 2024 | $4.85 | $4.97 | $4.67 | $4.72 | -2.28% | 40,302 |
| Mar 18, 2024 | $4.89 | $5.08 | $4.58 | $4.83 | -1.43% | 198,524 |
| Mar 11, 2024 | $4.90 | $5.16 | $4.78 | $4.90 | +2.73% | 112,825 |
| Mar 4, 2024 | $4.73 | $4.78 | $4.39 | $4.77 | +3.25% | 189,609 |
| Feb 26, 2024 | $4.84 | $5.00 | $4.55 | $4.62 | -4.35% | 154,805 |
| Feb 20, 2024 | $5.05 | $5.05 | $4.63 | $4.83 | -0.82% | 109,608 |
| Feb 12, 2024 | $4.88 | $5.03 | $4.79 | $4.87 | -0.41% | 52,587 |
| Feb 5, 2024 | $5.28 | $5.35 | $4.81 | $4.89 | -7.56% | 96,267 |
| Jan 29, 2024 | $5.78 | $5.85 | $5.20 | $5.29 | -8.79% | 103,882 |
| Jan 22, 2024 | $5.85 | $5.96 | $5.70 | $5.80 | -0.85% | 121,112 |
| Jan 16, 2024 | $5.91 | $5.98 | $5.74 | $5.85 | -1.02% | 155,081 |
| Jan 8, 2024 | $6.08 | $6.22 | $5.83 | $5.91 | -4.06% | 79,225 |
| Jan 2, 2024 | $6.39 | $6.51 | $6.11 | $6.16 | -3.75% | 89,246 |
| Dec 26, 2023 | $6.23 | $6.49 | $6.23 | $6.40 | +2.56% | 158,041 |
| Dec 18, 2023 | $6.32 | $6.57 | $6.05 | $6.24 | -2.50% | 207,925 |
| Dec 11, 2023 | $6.40 | $6.56 | $6.22 | $6.40 | -0.78% | 112,292 |
| Dec 4, 2023 | $5.99 | $6.45 | $5.99 | $6.45 | +6.61% | 198,037 |
| Nov 27, 2023 | $5.82 | $6.19 | $5.77 | $6.05 | +2.72% | 314,077 |
| Nov 20, 2023 | $6.19 | $6.19 | $5.71 | $5.89 | -0.84% | 23,363 |
| Nov 13, 2023 | $5.71 | $6.14 | $5.70 | $5.94 | +2.59% | 78,161 |
| Nov 6, 2023 | $5.59 | $6.01 | $5.59 | $5.79 | +3.02% | 63,722 |
| Oct 30, 2023 | $5.41 | $5.87 | $5.25 | $5.62 | +1.81% | 139,591 |
| Oct 23, 2023 | $5.62 | $5.80 | $5.36 | $5.52 | -1.25% | 104,887 |
| Oct 16, 2023 | $5.62 | $5.80 | $5.54 | $5.59 | +0.54% | 53,754 |
| Oct 9, 2023 | $5.66 | $5.75 | $5.50 | $5.56 | -1.42% | 166,724 |
| Oct 2, 2023 | $5.56 | $5.74 | $5.45 | $5.64 | +1.44% | 63,283 |
| Sep 25, 2023 | $5.76 | $5.76 | $5.50 | $5.56 | -2.63% | 195,533 |
| Sep 18, 2023 | $5.86 | $5.89 | $5.70 | $5.71 | -2.39% | 94,470 |
| Sep 11, 2023 | $5.98 | $6.03 | $5.85 | $5.85 | -1.35% | 86,694 |
| Sep 5, 2023 | $5.97 | $6.02 | $5.87 | $5.93 | -0.67% | 76,885 |
| Aug 28, 2023 | $5.98 | $6.00 | $5.89 | $5.97 | +1.36% | 50,635 |
| Aug 21, 2023 | $5.93 | $6.00 | $5.76 | $5.89 | -1.01% | 130,274 |
| Aug 14, 2023 | $5.91 | $6.08 | $5.78 | $5.95 | +1.88% | 92,596 |
| Aug 7, 2023 | $5.64 | $5.93 | $5.58 | $5.84 | +2.82% | 736,450 |
| Jul 31, 2023 | $5.61 | $5.79 | $5.53 | $5.68 | +0.35% | 93,830 |
| Jul 24, 2023 | $5.50 | $5.87 | $5.03 | $5.66 | +2.54% | 125,565 |
| Jul 17, 2023 | $5.20 | $5.66 | $5.10 | $5.52 | +6.98% | 116,099 |
| Jul 10, 2023 | $5.21 | $5.21 | $5.06 | $5.16 | -0.96% | 70,436 |
| Jul 3, 2023 | $5.07 | $5.27 | $5.01 | $5.21 | +3.37% | 69,274 |
| Jun 26, 2023 | $5.10 | $5.11 | $4.89 | $5.04 | +0.40% | 84,942 |
| Jun 20, 2023 | $5.19 | $5.31 | $4.90 | $5.02 | -3.28% | 143,175 |
| Jun 12, 2023 | $4.99 | $5.25 | $4.71 | $5.19 | +7.01% | 112,983 |
| Jun 5, 2023 | $4.59 | $4.98 | $4.38 | $4.85 | +5.66% | 115,864 |
| May 30, 2023 | $4.62 | $4.91 | $4.40 | $4.59 | -0.65% | 101,161 |
| May 22, 2023 | $4.40 | $4.95 | $4.35 | $4.62 | +5.00% | 71,608 |
| May 15, 2023 | $4.28 | $4.48 | $4.17 | $4.40 | +0.92% | 108,789 |
| May 8, 2023 | $4.75 | $4.75 | $4.26 | $4.36 | -7.23% | 111,223 |
| May 1, 2023 | $5.17 | $5.27 | $4.25 | $4.70 | -8.29% | 223,608 |
| Apr 24, 2023 | $5.48 | $5.54 | $5.02 | $5.13 | -5.79% | 128,315 |
| Apr 17, 2023 | $5.54 | $5.58 | $5.30 | $5.44 | -0.91% | 102,481 |
| Apr 10, 2023 | $5.35 | $5.82 | $5.03 | $5.49 | +2.62% | 186,468 |
| Apr 3, 2023 | $5.31 | $5.40 | $5.25 | $5.35 | +0.19% | 74,074 |
| Mar 27, 2023 | $5.45 | $5.70 | $5.27 | $5.34 | -0.56% | 352,354 |
| Mar 20, 2023 | $5.59 | $5.87 | $5.20 | $5.37 | -3.42% | 209,740 |
| Mar 13, 2023 | $6.00 | $6.19 | $5.39 | $5.56 | -10.32% | 250,213 |
| Mar 6, 2023 | $6.90 | $7.09 | $6.14 | $6.20 | -9.49% | 137,421 |
| Feb 27, 2023 | $7.12 | $7.24 | $6.85 | $6.85 | -3.52% | 124,672 |
| Feb 21, 2023 | $7.18 | $7.30 | $6.87 | $7.10 | -0.70% | 84,321 |
| Feb 13, 2023 | $7.25 | $7.41 | $7.07 | $7.15 | -1.52% | 96,542 |
| Feb 6, 2023 | $7.43 | $7.54 | $7.26 | $7.26 | -2.02% | 187,046 |
| Jan 30, 2023 | $7.25 | $7.52 | $7.14 | $7.41 | +2.21% | 76,825 |
| Jan 23, 2023 | $7.31 | $7.59 | $6.96 | $7.25 | -0.82% | 243,340 |
| Jan 17, 2023 | $7.87 | $7.94 | $7.25 | $7.31 | -6.52% | 152,466 |
| Jan 9, 2023 | $7.60 | $7.95 | $7.50 | $7.82 | +3.58% | 60,446 |
| Jan 3, 2023 | $7.59 | $7.69 | $7.30 | $7.55 | -1.69% | 77,656 |
| Dec 27, 2022 | $7.59 | $7.77 | $7.31 | $7.68 | +1.32% | 75,714 |
| Dec 19, 2022 | $7.44 | $7.65 | $7.27 | $7.58 | +0.80% | 49,542 |
| Dec 12, 2022 | $7.55 | $7.87 | $7.12 | $7.52 | +1.35% | 208,718 |
| Dec 5, 2022 | $7.89 | $7.89 | $7.25 | $7.42 | -6.78% | 38,039 |
| Nov 28, 2022 | $7.48 | $8.00 | $7.40 | $7.96 | +5.43% | 96,414 |
| Nov 21, 2022 | $7.39 | $7.69 | $7.39 | $7.55 | +2.17% | 44,277 |
| Nov 14, 2022 | $7.20 | $7.41 | $7.17 | $7.39 | +2.50% | 47,459 |
| Nov 7, 2022 | $6.94 | $7.25 | $6.81 | $7.21 | +4.19% | 98,951 |
| Oct 31, 2022 | $6.81 | $7.01 | $6.62 | $6.92 | +0.73% | 55,510 |
| Oct 24, 2022 | $6.66 | $6.90 | $6.48 | $6.87 | +4.89% | 73,223 |
| Oct 17, 2022 | $6.49 | $6.62 | $6.36 | $6.55 | +0.77% | 42,969 |
| Oct 10, 2022 | $6.42 | $6.59 | $6.23 | $6.50 | +4.00% | 51,830 |
| Oct 3, 2022 | $6.35 | $6.65 | $6.25 | $6.25 | -1.57% | 58,726 |
| Sep 26, 2022 | $6.39 | $6.43 | $6.15 | $6.35 | -0.78% | 64,368 |
| Sep 19, 2022 | $6.76 | $6.81 | $6.24 | $6.40 | -3.76% | 87,016 |
| Sep 12, 2022 | $6.85 | $6.90 | $6.60 | $6.65 | -2.92% | 241,534 |
| Sep 6, 2022 | $7.04 | $7.10 | $6.73 | $6.85 | -3.52% | 44,083 |
| Aug 29, 2022 | $7.10 | $7.15 | $7.03 | $7.10 | 0.00% | 96,028 |
| Aug 22, 2022 | $7.09 | $7.20 | $7.08 | $7.10 | -0.14% | 93,912 |
| Aug 15, 2022 | $7.15 | $7.23 | $7.02 | $7.11 | 0.00% | 157,462 |
| Aug 8, 2022 | $6.98 | $7.25 | $6.98 | $7.11 | +0.57% | 286,215 |
| Aug 1, 2022 | $7.07 | $7.40 | $6.83 | $7.07 | -3.94% | 125,241 |
| Jul 25, 2022 | $7.53 | $7.82 | $7.09 | $7.36 | +0.68% | 144,817 |
| Jul 18, 2022 | $6.67 | $7.49 | $6.62 | $7.31 | +11.09% | 135,093 |
| Jul 11, 2022 | $6.37 | $6.85 | $6.35 | $6.58 | +4.44% | 469,231 |
| Jul 5, 2022 | $6.62 | $6.79 | $6.26 | $6.30 | -4.69% | 54,743 |
| Jun 27, 2022 | $6.61 | $6.85 | $6.50 | $6.61 | +0.92% | 196,226 |
| Jun 21, 2022 | $6.15 | $6.64 | $6.09 | $6.55 | +4.30% | 72,833 |
| Jun 13, 2022 | $6.78 | $6.83 | $6.08 | $6.28 | -6.41% | 67,110 |
| Jun 6, 2022 | $6.75 | $6.82 | $6.69 | $6.71 | +0.60% | 43,467 |
| May 31, 2022 | $7.00 | $7.00 | $6.61 | $6.67 | -3.75% | 82,475 |
| May 23, 2022 | $6.66 | $6.99 | $6.60 | $6.93 | +5.80% | 57,278 |
| May 16, 2022 | $6.50 | $6.70 | $6.36 | $6.55 | -0.46% | 69,044 |
| May 9, 2022 | $6.70 | $6.93 | $6.58 | $6.58 | -1.94% | 62,817 |
| May 2, 2022 | $7.00 | $7.11 | $6.70 | $6.71 | -4.69% | 62,929 |
| Apr 25, 2022 | $7.48 | $7.48 | $6.94 | $7.04 | -3.56% | 76,680 |
| Apr 18, 2022 | $7.26 | $7.46 | $7.06 | $7.30 | +1.39% | 107,272 |
| Apr 11, 2022 | $7.50 | $7.50 | $7.16 | $7.20 | -4.00% | 41,180 |
| Apr 4, 2022 | $7.55 | $7.61 | $7.49 | $7.50 | -0.66% | 66,358 |
| Mar 28, 2022 | $7.55 | $7.69 | $7.55 | $7.55 | 0.00% | 182,697 |
| Mar 21, 2022 | $7.55 | $7.67 | $7.55 | $7.55 | -0.40% | 100,595 |
| Mar 14, 2022 | $7.65 | $7.73 | $7.51 | $7.58 | +0.26% | 79,011 |
| Mar 7, 2022 | $7.58 | $7.98 | $7.31 | $7.56 | +0.13% | 221,997 |
| Feb 28, 2022 | $7.72 | $7.96 | $7.46 | $7.55 | -3.21% | 168,799 |
| Feb 22, 2022 | $7.77 | $7.80 | $7.29 | $7.80 | 0.00% | 184,499 |
| Feb 14, 2022 | $7.75 | $7.84 | $7.70 | $7.80 | +0.65% | 147,547 |
| Feb 7, 2022 | $7.50 | $7.84 | $7.48 | $7.75 | +2.92% | 195,445 |
| Jan 31, 2022 | $7.63 | $7.66 | $7.25 | $7.53 | -1.70% | 449,858 |
| Jan 24, 2022 | $7.71 | $7.89 | $7.60 | $7.66 | -0.52% | 137,252 |
| Jan 18, 2022 | $7.96 | $7.99 | $7.64 | $7.70 | -2.28% | 113,864 |
| Jan 10, 2022 | $7.77 | $8.04 | $7.67 | $7.88 | +1.03% | 259,966 |
| Jan 3, 2022 | $7.75 | $8.05 | $7.65 | $7.80 | +1.43% | 124,622 |
| Dec 27, 2021 | $7.73 | $7.97 | $7.63 | $7.69 | +0.39% | 105,918 |
| Dec 20, 2021 | $7.65 | $7.73 | $7.45 | $7.66 | +1.46% | 172,306 |
| Dec 13, 2021 | $7.60 | $7.69 | $7.18 | $7.55 | -0.79% | 328,428 |
| Dec 6, 2021 | $7.69 | $7.91 | $7.50 | $7.61 | -2.06% | 132,192 |
| Nov 29, 2021 | $7.77 | $7.89 | $7.33 | $7.77 | +1.17% | 155,042 |
| Nov 22, 2021 | $7.88 | $8.09 | $7.61 | $7.68 | -2.29% | 105,002 |
| Nov 15, 2021 | $7.89 | $8.22 | $7.77 | $7.86 | -0.38% | 210,450 |
| Nov 8, 2021 | $7.81 | $8.00 | $7.77 | $7.89 | +2.07% | 151,920 |
| Nov 1, 2021 | $7.41 | $7.80 | $7.32 | $7.73 | +4.60% | 205,411 |
| Oct 25, 2021 | $7.50 | $7.50 | $7.20 | $7.39 | -1.47% | 184,913 |
| Oct 18, 2021 | $7.45 | $7.57 | $7.37 | $7.50 | +0.54% | 133,083 |
| Oct 11, 2021 | $7.24 | $7.60 | $7.20 | $7.46 | +3.47% | 220,582 |
| Oct 4, 2021 | $7.35 | $7.45 | $6.95 | $7.21 | -1.50% | 117,680 |
| Sep 27, 2021 | $7.14 | $7.41 | $7.14 | $7.32 | +2.52% | 108,222 |
| Sep 20, 2021 | $7.34 | $7.35 | $7.00 | $7.14 | -4.93% | 110,235 |
| Sep 13, 2021 | $7.12 | $7.53 | $7.03 | $7.51 | +5.33% | 119,671 |
| Sep 7, 2021 | $7.52 | $7.52 | $7.07 | $7.13 | -5.44% | 51,661 |
| Aug 30, 2021 | $7.20 | $7.54 | $7.19 | $7.54 | +4.43% | 137,688 |
| Aug 23, 2021 | $7.47 | $7.48 | $7.21 | $7.22 | -2.30% | 132,379 |
| Aug 16, 2021 | $7.37 | $7.79 | $7.25 | $7.39 | -0.67% | 126,923 |
| Aug 9, 2021 | $7.61 | $7.62 | $7.37 | $7.44 | -2.11% | 87,853 |
| Aug 2, 2021 | $7.03 | $7.63 | $6.92 | $7.60 | +8.88% | 223,972 |
| Jul 26, 2021 | $6.97 | $7.20 | $6.94 | $6.98 | -0.29% | 116,044 |
| Jul 19, 2021 | $6.94 | $7.20 | $6.85 | $7.00 | +0.29% | 221,014 |
| Jul 12, 2021 | $6.83 | $7.21 | $6.83 | $6.98 | +0.29% | 225,517 |
| Jul 6, 2021 | $7.01 | $7.04 | $6.67 | $6.96 | -0.57% | 291,180 |
| Jun 28, 2021 | $7.18 | $7.40 | $6.92 | $7.00 | -2.64% | 343,571 |
| Jun 21, 2021 | $6.47 | $7.21 | $6.47 | $7.19 | +11.13% | 3,593,100 |
| Jun 14, 2021 | $6.79 | $6.91 | $6.44 | $6.47 | -4.57% | 495,381 |
| Jun 7, 2021 | $6.98 | $7.07 | $6.75 | $6.78 | -3.14% | 307,873 |
| Jun 1, 2021 | $6.88 | $7.12 | $6.84 | $7.00 | +1.89% | 135,581 |
| May 24, 2021 | $7.15 | $7.18 | $6.82 | $6.87 | -3.51% | 185,350 |
| May 17, 2021 | $7.08 | $7.18 | $6.82 | $7.12 | +0.56% | 223,579 |
| May 10, 2021 | $7.00 | $7.12 | $6.73 | $7.08 | +1.87% | 262,155 |
| May 3, 2021 | $6.96 | $7.09 | $6.75 | $6.95 | +0.87% | 355,945 |
| Apr 26, 2021 | $7.40 | $7.40 | $6.83 | $6.89 | -6.13% | 441,837 |
| Apr 19, 2021 | $6.92 | $7.45 | $6.75 | $7.34 | +5.46% | 380,149 |
| Apr 12, 2021 | $6.91 | $6.98 | $6.79 | $6.96 | +0.72% | 215,748 |
| Apr 5, 2021 | $7.12 | $7.12 | $6.89 | $6.91 | -2.26% | 271,758 |
| Mar 29, 2021 | $7.14 | $7.23 | $6.86 | $7.07 | -1.26% | 269,303 |
| Mar 22, 2021 | $7.11 | $7.30 | $6.56 | $7.16 | +0.42% | 283,583 |
| Mar 15, 2021 | $7.40 | $7.44 | $7.05 | $7.13 | -3.65% | 494,852 |
| Mar 8, 2021 | $7.49 | $7.79 | $7.24 | $7.40 | +0.54% | 357,076 |
| Mar 1, 2021 | $6.96 | $7.60 | $6.60 | $7.36 | +11.52% | 525,763 |
| Feb 22, 2021 | $5.70 | $6.86 | $5.70 | $6.60 | +15.18% | 393,174 |
| Feb 16, 2021 | $5.52 | $5.78 | $5.50 | $5.73 | +3.80% | 150,228 |
| Feb 8, 2021 | $5.62 | $5.85 | $5.43 | $5.52 | -1.78% | 290,450 |
| Feb 1, 2021 | $5.21 | $5.71 | $5.12 | $5.62 | +7.87% | 330,646 |
| Jan 25, 2021 | $5.24 | $5.45 | $5.08 | $5.21 | -2.43% | 377,715 |
| Jan 19, 2021 | $5.35 | $5.40 | $5.03 | $5.34 | +1.52% | 274,064 |
| Jan 11, 2021 | $5.30 | $5.43 | $5.23 | $5.26 | -1.31% | 199,012 |
| Jan 4, 2021 | $5.24 | $5.72 | $5.07 | $5.33 | +1.33% | 253,940 |
| Dec 28, 2020 | $5.29 | $5.42 | $5.11 | $5.26 | -0.19% | 149,164 |
| Dec 21, 2020 | $5.20 | $5.37 | $5.01 | $5.27 | +2.13% | 150,629 |
| Dec 14, 2020 | $5.46 | $5.66 | $5.12 | $5.16 | -5.49% | 420,462 |
| Dec 7, 2020 | $5.62 | $5.62 | $5.14 | $5.46 | +1.87% | 256,200 |
| Nov 30, 2020 | $5.53 | $5.62 | $4.90 | $5.36 | -3.07% | 236,598 |
| Nov 23, 2020 | $5.33 | $5.67 | $5.26 | $5.53 | +3.75% | 112,029 |
| Nov 16, 2020 | $5.65 | $5.81 | $5.19 | $5.33 | -3.27% | 172,811 |
| Nov 9, 2020 | $4.99 | $5.79 | $4.99 | $5.51 | +16.00% | 211,271 |
| Nov 2, 2020 | $4.81 | $5.00 | $4.57 | $4.75 | +1.28% | 137,697 |
| Oct 26, 2020 | $5.20 | $5.27 | $4.41 | $4.69 | -10.67% | 238,615 |
| Oct 19, 2020 | $4.93 | $5.37 | $4.89 | $5.25 | +6.06% | 103,525 |
| Oct 12, 2020 | $5.10 | $5.30 | $4.90 | $4.95 | -3.51% | 195,887 |
| Oct 5, 2020 | $4.46 | $5.23 | $4.44 | $5.13 | +15.02% | 370,836 |
| Sep 28, 2020 | $4.07 | $4.50 | $3.92 | $4.46 | +10.67% | 322,177 |
| Sep 21, 2020 | $3.91 | $4.17 | $3.77 | $4.03 | +2.28% | 376,218 |
| Sep 14, 2020 | $4.03 | $4.16 | $3.90 | $3.94 | -1.75% | 258,936 |
| Sep 8, 2020 | $4.26 | $4.26 | $4.00 | $4.01 | -5.87% | 172,412 |
| Aug 31, 2020 | $4.16 | $4.32 | $4.06 | $4.26 | +1.43% | 325,176 |
| Aug 24, 2020 | $4.24 | $4.35 | $4.11 | $4.20 | -0.24% | 388,241 |
| Aug 17, 2020 | $4.61 | $4.61 | $4.18 | $4.21 | -8.08% | 183,225 |
| Aug 10, 2020 | $4.44 | $4.68 | $4.35 | $4.58 | +4.09% | 215,588 |
| Aug 3, 2020 | $4.92 | $4.92 | $4.25 | $4.40 | -9.84% | 305,655 |
| Jul 27, 2020 | $4.91 | $5.09 | $4.76 | $4.88 | -1.41% | 449,774 |
| Jul 20, 2020 | $4.77 | $5.02 | $4.62 | $4.95 | +3.13% | 323,002 |
| Jul 13, 2020 | $4.98 | $5.15 | $4.76 | $4.80 | -2.24% | 426,488 |
| Jul 6, 2020 | $5.36 | $5.36 | $4.74 | $4.91 | -6.12% | 308,893 |
| Jun 29, 2020 | $5.23 | $5.76 | $5.08 | $5.23 | -3.86% | 525,070 |
| Jun 22, 2020 | $5.08 | $5.97 | $4.93 | $5.44 | +6.04% | 548,339 |
| Jun 15, 2020 | $4.93 | $5.47 | $4.93 | $5.13 | -0.19% | 269,659 |
| Jun 8, 2020 | $6.02 | $6.14 | $4.89 | $5.14 | -12.44% | 247,618 |
| Jun 1, 2020 | $5.00 | $6.04 | $4.84 | $5.87 | +17.40% | 357,262 |
| May 26, 2020 | $5.18 | $5.37 | $4.90 | $5.00 | +1.01% | 381,037 |
| May 18, 2020 | $5.06 | $5.14 | $4.83 | $4.95 | +2.70% | 318,573 |
| May 11, 2020 | $5.16 | $5.30 | $4.51 | $4.82 | -8.88% | 287,375 |
| May 4, 2020 | $5.37 | $5.40 | $4.80 | $5.29 | -2.40% | 264,307 |
| Apr 27, 2020 | $5.01 | $5.85 | $5.01 | $5.42 | +9.27% | 379,685 |
| Apr 20, 2020 | $4.92 | $5.04 | $4.69 | $4.96 | -2.36% | 259,307 |
| Apr 13, 2020 | $5.27 | $5.39 | $4.60 | $5.08 | -4.87% | 683,628 |
| Apr 6, 2020 | $4.48 | $5.50 | $4.26 | $5.34 | +25.35% | 352,081 |
| Mar 30, 2020 | $4.81 | $5.08 | $4.05 | $4.26 | -14.29% | 593,225 |
| Mar 23, 2020 | $5.00 | $5.76 | $4.47 | $4.97 | +1.43% | 599,358 |
| Mar 16, 2020 | $5.25 | $5.55 | $4.57 | $4.90 | -4.30% | 685,626 |
| Mar 9, 2020 | $6.00 | $6.11 | $4.48 | $5.12 | -19.24% | 495,896 |
| Mar 2, 2020 | $6.45 | $6.72 | $5.81 | $6.34 | -1.71% | 416,127 |
| Feb 24, 2020 | $7.19 | $7.22 | $6.35 | $6.45 | -11.89% | 372,807 |
| Feb 18, 2020 | $7.20 | $7.35 | $7.13 | $7.32 | +1.53% | 102,540 |
| Feb 10, 2020 | $7.15 | $7.29 | $7.11 | $7.21 | +1.69% | 169,026 |
| Feb 3, 2020 | $7.42 | $7.45 | $7.08 | $7.09 | -3.67% | 237,794 |
| Jan 27, 2020 | $7.40 | $7.53 | $7.27 | $7.36 | -1.47% | 228,651 |
| Jan 21, 2020 | $7.70 | $7.70 | $7.43 | $7.47 | -2.73% | 194,011 |
| Jan 13, 2020 | $7.81 | $7.81 | $7.42 | $7.68 | -1.16% | 345,203 |
| Jan 6, 2020 | $8.05 | $8.22 | $7.70 | $7.77 | -4.78% | 133,161 |
| Dec 30, 2019 | $8.18 | $8.41 | $8.05 | $8.16 | 0.00% | 105,355 |
| Dec 23, 2019 | $8.44 | $8.44 | $8.03 | $8.16 | -3.43% | 129,968 |
| Dec 16, 2019 | $8.25 | $8.55 | $8.15 | $8.45 | +3.55% | 302,650 |
| Dec 9, 2019 | $7.42 | $8.22 | $7.42 | $8.16 | +10.12% | 230,626 |
| Dec 2, 2019 | $7.28 | $7.50 | $7.07 | $7.41 | +2.49% | 393,301 |
| Nov 25, 2019 | $7.34 | $7.50 | $7.15 | $7.23 | -0.96% | 91,819 |
| Nov 18, 2019 | $7.31 | $7.35 | $7.02 | $7.30 | +0.14% | 233,509 |
| Nov 11, 2019 | $7.30 | $7.42 | $7.08 | $7.29 | -1.09% | 127,617 |
| Nov 4, 2019 | $7.25 | $7.57 | $7.15 | $7.37 | +2.79% | 132,320 |
| Oct 28, 2019 | $7.18 | $7.48 | $7.10 | $7.17 | -0.28% | 124,959 |
| Oct 21, 2019 | $7.36 | $7.50 | $6.93 | $7.19 | -2.31% | 184,482 |
| Oct 14, 2019 | $7.21 | $7.39 | $7.10 | $7.36 | +1.10% | 101,690 |
| Oct 7, 2019 | $7.24 | $7.43 | $6.97 | $7.28 | -0.68% | 146,481 |
| Sep 30, 2019 | $7.61 | $7.64 | $7.04 | $7.33 | -2.91% | 197,980 |
| Sep 23, 2019 | $7.50 | $7.98 | $7.46 | $7.55 | -0.40% | 409,476 |
| Sep 16, 2019 | $7.43 | $7.62 | $7.20 | $7.58 | +0.53% | 461,081 |
| Sep 9, 2019 | $7.28 | $7.86 | $7.28 | $7.54 | +3.57% | 251,748 |
| Sep 3, 2019 | $6.99 | $7.44 | $6.81 | $7.28 | +3.26% | 251,277 |
| Aug 26, 2019 | $7.09 | $7.37 | $6.99 | $7.05 | +0.86% | 149,727 |
| Aug 19, 2019 | $7.41 | $7.57 | $6.94 | $6.99 | -5.28% | 150,037 |
| Aug 12, 2019 | $7.68 | $7.97 | $7.30 | $7.38 | -4.77% | 135,293 |
| Aug 5, 2019 | $7.74 | $7.96 | $7.45 | $7.75 | -1.65% | 122,226 |
| Jul 29, 2019 | $8.62 | $8.64 | $7.86 | $7.88 | -7.62% | 216,716 |
| Jul 22, 2019 | $8.22 | $8.61 | $8.01 | $8.53 | +3.77% | 203,902 |
| Jul 15, 2019 | $8.33 | $8.33 | $7.79 | $8.22 | -1.56% | 337,639 |
| Jul 8, 2019 | $8.45 | $8.55 | $8.13 | $8.35 | -1.76% | 207,525 |
| Jul 1, 2019 | $8.70 | $8.70 | $8.12 | $8.50 | -0.47% | 257,466 |
| Jun 24, 2019 | $8.05 | $8.64 | $7.78 | $8.54 | +5.04% | 338,129 |
| Jun 17, 2019 | $8.32 | $8.41 | $7.96 | $8.13 | -2.28% | 231,048 |
| Jun 10, 2019 | $8.10 | $8.49 | $8.10 | $8.32 | +2.72% | 313,689 |
| Jun 3, 2019 | $7.77 | $8.29 | $7.05 | $8.10 | +4.52% | 295,627 |
| May 28, 2019 | $7.66 | $7.77 | $7.40 | $7.75 | +1.17% | 323,891 |
| May 20, 2019 | $7.83 | $7.95 | $7.63 | $7.66 | -2.17% | 330,155 |
| May 13, 2019 | $7.75 | $7.89 | $7.55 | $7.83 | -0.89% | 175,450 |
| May 6, 2019 | $7.61 | $7.95 | $7.61 | $7.90 | +2.60% | 182,727 |
| Apr 29, 2019 | $7.49 | $7.76 | $7.20 | $7.70 | +2.94% | 269,801 |
| Apr 22, 2019 | $7.12 | $7.69 | $7.03 | $7.48 | +0.40% | 189,653 |
| Apr 15, 2019 | $7.59 | $7.71 | $7.42 | $7.45 | -1.46% | 81,534 |
| Apr 8, 2019 | $7.34 | $7.61 | $7.29 | $7.56 | +2.02% | 208,618 |
| Apr 1, 2019 | $7.29 | $7.52 | $7.18 | $7.41 | +1.37% | 145,567 |
| Mar 25, 2019 | $7.25 | $7.47 | $7.10 | $7.31 | +0.55% | 300,851 |
| Mar 18, 2019 | $7.88 | $8.01 | $7.26 | $7.27 | -7.51% | 263,007 |
| Mar 11, 2019 | $7.76 | $8.00 | $7.69 | $7.86 | +1.03% | 273,891 |
| Mar 4, 2019 | $7.94 | $8.15 | $7.57 | $7.78 | -2.38% | 197,889 |
| Feb 25, 2019 | $7.66 | $7.97 | $7.52 | $7.97 | +3.64% | 354,184 |
| Feb 19, 2019 | $7.36 | $7.69 | $7.33 | $7.69 | +3.92% | 105,514 |
| Feb 11, 2019 | $7.45 | $7.51 | $7.29 | $7.40 | -0.94% | 107,871 |
| Feb 4, 2019 | $7.46 | $7.73 | $7.35 | $7.47 | -0.93% | 130,367 |
| Jan 28, 2019 | $7.27 | $7.57 | $7.09 | $7.54 | +2.45% | 198,731 |
| Jan 22, 2019 | $7.42 | $7.60 | $7.08 | $7.36 | -2.00% | 96,844 |
| Jan 14, 2019 | $7.54 | $7.86 | $7.24 | $7.51 | +2.32% | 155,427 |
| Jan 7, 2019 | $7.57 | $7.72 | $7.18 | $7.34 | -4.55% | 85,076 |
| Dec 31, 2018 | $7.13 | $7.87 | $7.12 | $7.69 | +7.40% | 144,594 |
| Dec 24, 2018 | $7.26 | $7.31 | $5.46 | $7.16 | -3.50% | 219,389 |
| Dec 17, 2018 | $7.47 | $8.16 | $7.00 | $7.42 | -2.11% | 199,799 |
| Dec 10, 2018 | $7.44 | $7.85 | $7.20 | $7.58 | +2.57% | 130,617 |
| Dec 3, 2018 | $8.17 | $8.28 | $6.71 | $7.39 | -9.21% | 223,575 |
| Nov 26, 2018 | $8.36 | $8.45 | $8.09 | $8.14 | -2.51% | 103,158 |
| Nov 19, 2018 | $8.27 | $8.50 | $8.11 | $8.35 | -0.83% | 102,189 |
| Nov 12, 2018 | $8.48 | $8.65 | $8.09 | $8.42 | -1.52% | 265,404 |
| Nov 5, 2018 | $8.31 | $8.64 | $8.13 | $8.55 | +3.01% | 172,863 |
| Oct 29, 2018 | $8.10 | $8.72 | $8.05 | $8.30 | +3.75% | 186,227 |
| Oct 22, 2018 | $7.80 | $8.58 | $7.02 | $8.00 | +2.83% | 185,145 |
| Oct 15, 2018 | $7.93 | $8.24 | $7.58 | $7.78 | -2.14% | 158,261 |
| Oct 8, 2018 | $8.60 | $8.82 | $7.90 | $7.95 | -8.09% | 152,603 |
| Oct 1, 2018 | $8.85 | $8.89 | $8.57 | $8.65 | -2.15% | 196,436 |
| Sep 24, 2018 | $9.15 | $9.17 | $8.61 | $8.84 | -3.91% | 145,220 |
| Sep 17, 2018 | $9.43 | $9.51 | $9.02 | $9.20 | -3.16% | 349,737 |
| Sep 10, 2018 | $9.79 | $9.80 | $9.36 | $9.50 | -2.76% | 123,889 |
| Sep 4, 2018 | $9.86 | $9.99 | $9.73 | $9.77 | -0.81% | 101,989 |
| Aug 27, 2018 | $9.84 | $9.94 | $9.62 | $9.85 | +0.82% | 176,228 |
| Aug 20, 2018 | $9.40 | $9.81 | $9.33 | $9.77 | +4.60% | 269,204 |
| Aug 13, 2018 | $9.14 | $9.46 | $9.09 | $9.34 | +2.19% | 195,469 |
| Aug 6, 2018 | $9.04 | $9.50 | $9.03 | $9.14 | +0.44% | 209,173 |
| Jul 30, 2018 | $8.72 | $9.30 | $8.72 | $9.10 | +4.24% | 170,812 |
| Jul 23, 2018 | $8.63 | $8.80 | $8.47 | $8.73 | +0.81% | 361,680 |
| Jul 16, 2018 | $8.63 | $8.76 | $8.60 | $8.66 | +0.81% | 125,634 |
| Jul 9, 2018 | $8.90 | $8.99 | $8.49 | $8.59 | -3.16% | 109,325 |
| Jul 2, 2018 | $8.43 | $8.94 | $8.31 | $8.87 | +5.09% | 73,528 |
| Jun 25, 2018 | $9.16 | $9.20 | $8.44 | $8.44 | -7.96% | 238,044 |
| Jun 18, 2018 | $8.57 | $9.55 | $8.47 | $9.17 | +6.88% | 494,883 |
| Jun 11, 2018 | $8.73 | $8.80 | $8.48 | $8.58 | -1.72% | 237,785 |
| Jun 4, 2018 | $8.75 | $8.84 | $8.60 | $8.73 | +0.23% | 260,416 |
| May 29, 2018 | $8.70 | $8.90 | $8.48 | $8.71 | -0.23% | 194,614 |
| May 21, 2018 | $8.45 | $8.83 | $8.43 | $8.73 | +3.44% | 240,655 |
| May 14, 2018 | $8.76 | $8.80 | $8.31 | $8.44 | -2.54% | 554,109 |
| May 7, 2018 | $8.95 | $9.08 | $8.46 | $8.66 | -5.56% | 331,792 |
| Apr 30, 2018 | $9.26 | $9.47 | $8.95 | $9.17 | -1.40% | 142,261 |
| Apr 23, 2018 | $9.38 | $9.61 | $9.00 | $9.30 | -0.96% | 123,237 |
| Apr 16, 2018 | $9.32 | $9.67 | $9.17 | $9.39 | +1.51% | 118,554 |
| Apr 9, 2018 | $9.18 | $9.53 | $9.05 | $9.25 | +1.20% | 115,656 |
| Apr 2, 2018 | $9.33 | $9.33 | $8.92 | $9.14 | -2.14% | 136,901 |
| Mar 26, 2018 | $9.35 | $9.60 | $9.18 | $9.34 | +0.97% | 127,784 |
| Mar 19, 2018 | $9.61 | $9.75 | $9.21 | $9.25 | -3.95% | 177,282 |
| Mar 12, 2018 | $9.08 | $9.70 | $8.94 | $9.63 | +6.41% | 306,223 |
| Mar 5, 2018 | $8.82 | $9.10 | $8.76 | $9.05 | +1.91% | 175,325 |
| Feb 26, 2018 | $9.04 | $9.15 | $8.56 | $8.88 | -1.44% | 211,365 |
| Feb 20, 2018 | $9.29 | $9.31 | $8.96 | $9.01 | -3.22% | 109,095 |
| Feb 12, 2018 | $9.06 | $9.45 | $8.83 | $9.31 | +3.79% | 190,777 |
| Feb 5, 2018 | $9.29 | $9.35 | $8.75 | $8.97 | -4.37% | 326,388 |
| Jan 29, 2018 | $9.23 | $9.67 | $9.11 | $9.38 | +1.41% | 309,915 |
| Jan 22, 2018 | $9.37 | $9.43 | $9.06 | $9.25 | -1.07% | 261,005 |
| Jan 16, 2018 | $8.97 | $9.41 | $8.95 | $9.35 | +5.06% | 331,319 |
| Jan 8, 2018 | $8.75 | $9.02 | $8.51 | $8.90 | +1.71% | 320,940 |
| Jan 2, 2018 | $8.71 | $8.82 | $8.40 | $8.75 | +0.92% | 269,871 |
| Dec 26, 2017 | $9.08 | $9.12 | $8.57 | $8.67 | -4.62% | 448,693 |
| Dec 18, 2017 | $9.10 | $9.49 | $9.06 | $9.09 | -1.41% | 234,474 |
| Dec 11, 2017 | $9.08 | $9.32 | $8.85 | $9.22 | +1.99% | 404,399 |
| Dec 4, 2017 | $9.44 | $9.54 | $8.98 | $9.04 | -3.21% | 200,462 |
| Nov 27, 2017 | $8.71 | $9.40 | $8.06 | $9.34 | +7.36% | 568,070 |
| Nov 20, 2017 | $8.65 | $8.84 | $8.24 | $8.70 | +0.58% | 296,277 |
| Nov 13, 2017 | $8.70 | $8.70 | $8.42 | $8.65 | -0.92% | 461,523 |
| Nov 6, 2017 | $8.80 | $8.84 | $8.31 | $8.73 | -0.80% | 430,717 |
| Oct 30, 2017 | $8.69 | $8.98 | $8.30 | $8.80 | +1.27% | 473,331 |
| Oct 23, 2017 | $8.84 | $9.01 | $8.57 | $8.69 | -1.36% | 196,686 |
| Oct 16, 2017 | $8.84 | $9.05 | $7.83 | $8.81 | 0.00% | 247,857 |
| Oct 9, 2017 | $8.72 | $8.97 | $8.60 | $8.81 | +0.57% | 185,925 |
| Oct 2, 2017 | $8.45 | $8.89 | $8.34 | $8.76 | +4.29% | 306,972 |
| Sep 25, 2017 | $8.19 | $8.60 | $8.11 | $8.40 | +2.56% | 678,371 |
| Sep 18, 2017 | $7.66 | $8.20 | $7.65 | $8.19 | +6.50% | 330,029 |
| Sep 11, 2017 | $7.86 | $8.03 | $7.67 | $7.69 | -1.41% | 420,005 |
| Sep 5, 2017 | $8.00 | $8.04 | $7.72 | $7.80 | -3.23% | 287,439 |
| Aug 28, 2017 | $7.92 | $8.14 | $7.92 | $8.06 | +0.12% | 319,864 |
| Aug 21, 2017 | $7.80 | $8.06 | $7.67 | $8.05 | +2.55% | 401,983 |
| Aug 14, 2017 | $7.87 | $8.08 | $7.68 | $7.85 | +0.64% | 553,321 |
| Aug 7, 2017 | $8.08 | $8.13 | $7.70 | $7.80 | -2.74% | 589,176 |
| Jul 31, 2017 | $7.70 | $8.10 | $7.56 | $8.02 | +4.97% | 1,046,456 |
| Jul 24, 2017 | $7.06 | $7.88 | $6.53 | $7.64 | +7.61% | 527,600 |
| Jul 17, 2017 | $7.05 | $7.35 | $6.96 | $7.10 | 0.00% | 454,064 |
| Jul 10, 2017 | $6.87 | $7.25 | $6.87 | $7.10 | +2.31% | 1,006,832 |
| Jul 3, 2017 | $6.60 | $6.98 | $6.50 | $6.94 | +4.52% | 855,821 |
| Jun 26, 2017 | $6.56 | $6.87 | $6.50 | $6.64 | +1.22% | 659,303 |
| Jun 19, 2017 | $6.70 | $6.95 | $6.47 | $6.56 | -0.46% | 2,583,055 |
| Jun 12, 2017 | $6.68 | $7.09 | $6.59 | $6.59 | -2.37% | 1,361,094 |
| Jun 5, 2017 | $6.82 | $7.00 | $6.46 | $6.75 | -0.74% | 239,543 |
| May 30, 2017 | $6.80 | $6.85 | $6.60 | $6.80 | +0.89% | 261,355 |
| May 22, 2017 | $6.61 | $6.85 | $6.50 | $6.74 | +1.97% | 1,420,916 |
| May 15, 2017 | $6.90 | $6.98 | $6.51 | $6.61 | -4.89% | 210,482 |
| May 8, 2017 | $7.13 | $7.19 | $6.86 | $6.95 | -2.25% | 197,939 |
| May 1, 2017 | $7.26 | $7.29 | $6.78 | $7.11 | -2.07% | 225,234 |
| Apr 24, 2017 | $7.38 | $7.50 | $7.26 | $7.26 | -0.95% | 154,889 |
| Apr 17, 2017 | $7.40 | $7.41 | $7.13 | $7.33 | -0.81% | 115,475 |
| Apr 10, 2017 | $7.31 | $7.40 | $7.23 | $7.39 | +0.54% | 57,665 |
| Apr 3, 2017 | $7.20 | $7.49 | $7.10 | $7.35 | +2.80% | 315,675 |
| Mar 27, 2017 | $7.16 | $7.44 | $6.93 | $7.15 | -1.52% | 145,680 |
| Mar 20, 2017 | $7.73 | $7.73 | $7.15 | $7.26 | -5.47% | 146,340 |
| Mar 13, 2017 | $7.60 | $7.75 | $7.25 | $7.68 | +0.52% | 396,944 |
| Mar 6, 2017 | $7.75 | $7.85 | $7.61 | $7.64 | -1.55% | 149,096 |
| Feb 27, 2017 | $7.61 | $7.85 | $7.58 | $7.76 | +2.78% | 217,605 |
| Feb 21, 2017 | $7.56 | $7.67 | $7.29 | $7.55 | +0.67% | 388,967 |
| Feb 13, 2017 | $7.75 | $7.77 | $7.43 | $7.50 | -3.60% | 251,368 |
| Feb 6, 2017 | $7.69 | $7.80 | $7.53 | $7.78 | +0.52% | 139,205 |
| Jan 30, 2017 | $7.55 | $7.76 | $7.44 | $7.74 | +0.65% | 235,243 |
| Jan 23, 2017 | $7.77 | $7.78 | $7.60 | $7.69 | -1.79% | 105,587 |
| Jan 17, 2017 | $7.87 | $7.99 | $7.65 | $7.83 | -0.38% | 190,631 |
| Jan 9, 2017 | $6.93 | $8.00 | $6.87 | $7.86 | +12.45% | 457,048 |
| Jan 3, 2017 | $7.10 | $7.25 | $6.75 | $6.99 | -0.14% | 127,901 |
| Dec 27, 2016 | $7.70 | $8.16 | $6.91 | $7.00 | -8.02% | 199,640 |
| Dec 19, 2016 | $6.96 | $7.65 | $6.96 | $7.61 | +9.97% | 208,600 |
| Dec 12, 2016 | $6.57 | $6.96 | $6.34 | $6.92 | +5.65% | 314,031 |
| Dec 5, 2016 | $6.35 | $6.57 | $6.23 | $6.55 | +4.47% | 627,456 |
| Nov 28, 2016 | $5.99 | $6.27 | $5.84 | $6.27 | +4.67% | 182,227 |
| Nov 21, 2016 | $5.79 | $6.00 | $5.69 | $5.99 | +3.45% | 76,912 |
| Nov 14, 2016 | $5.61 | $5.79 | $5.55 | $5.79 | – | 226,826 |
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% |