CVB FINL CORP

Ticker: CVBF CUSIP: 126600105 Class: EQTY

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 286,492 Value ($000) $5,329 Avg Close $18.94 Range $17.77 - $20.49

Q3 2025

Shares 223,388 Value ($000) $4,224 Avg Close $19.48 Range $17.75 - $20.90

Q2 2025

Shares 399,788 Value ($000) $7,912 Avg Close $18.06 Range $15.53 - $19.54

Q1 2025

Shares 372,988 Value ($000) $6,885 Avg Close $19.12 Range $17.48 - $20.83

Q4 2024

Shares 82,188 Value ($000) $1,760 Avg Close $20.11 Range $16.35 - $23.36

Q3 2024

Shares 110,194 Value ($000) $1,964 Avg Close $16.75 Range $15.11 - $19.07

Q2 2024

Shares 111,694 Value ($000) $1,926 Avg Close $15.47 Range $14.59 - $16.52

Q1 2024

Shares 45,894 Value ($000) $1 Avg Close $16.29 Range $14.65 - $18.59

Q4 2023

Shares 46,394 Value ($000) $1 Avg Close $16.12 Range $13.29 - $19.79

Q3 2023

Shares 147,919 Value ($000) $2 Avg Close $15.23 Range $11.57 - $17.65

Q2 2023

Shares 756,694 Value ($000) $10 Avg Close $12.20 Range $9.43 - $14.76

Q1 2023

Shares 869,394 Value ($000) $15 Avg Close $19.92 Range $14.28 - $22.71

Q4 2022

Shares 429,994 Value ($000) $11 Avg Close $23.64 Range $21.78 - $25.37

Q3 2022

Shares 440,694 Value ($000) $11,158 Avg Close $22.43 Range $19.48 - $24.22

Q2 2022

Shares 279,194 Value ($000) $6,927 Avg Close $20.42 Range $19.11 - $21.86

Q1 2022

Shares 38,700 Value ($000) $898 Avg Close $19.61 Range $18.10 - $20.65

Q4 2021

Shares 93,000 Value ($000) $1,991 Avg Close $17.24 Range $15.97 - $18.36

Q3 2021

Shares 185,294 Value ($000) $3,774 Avg Close $16.45 Range $15.60 - $17.38

Q2 2021

Shares 248,794 Value ($000) $5,123 Avg Close $18.05 Range $17.02 - $18.98

Q1 2021

Shares 519,581 Value ($000) $11,478 Avg Close $17.82 Range $15.69 - $20.48

Q4 2020

Shares 819,081 Value ($000) $15,972 Avg Close $15.36 Range $13.06 - $17.32

Q3 2020

Shares 976,794 Value ($000) $16,244 Avg Close $14.33 Range $12.51 - $15.96

Q2 2020

Shares 1,063,400 Value ($000) $19,928 Avg Close $15.17 Range $12.70 - $17.67

Q1 2020

Shares 1,327,600 Value ($000) $26,618 Avg Close $15.85 Range $11.76 - $17.34

Q4 2019

Shares 1,257,094 Value ($000) $27,128 Avg Close $16.55 Range $15.49 - $17.33

Q3 2019

Shares 1,245,594 Value ($000) $25,996 Avg Close $16.20 Range $15.49 - $17.22

Q2 2019

Shares 498,494 Value ($000) $10,483 Avg Close $16.36 Range $15.67 - $17.07

Q1 2019

Shares 260,994 Value ($000) $5,494 Avg Close $16.71 Range $15.08 - $17.65

Q4 2018

Shares 105,100 Value ($000) $2,126 Avg Close $16.39 Range $14.53 - $17.78

Q1 2018

Shares 96,194 Value ($000) $2,178 Avg Close $17.45 Range $16.06 - $18.66

Q3 2013

Shares 12,594 Value ($000) $170 Avg Close $8.65 Range $7.69 - $9.09

Q2 2013

Shares 275,194 Value ($000) $3,236 Avg Close $7.30 Range $6.73 - $7.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	286,492	$5,329	$18.94	$17.77 - $20.49
Q3 2025	223,388	$4,224	$19.48	$17.75 - $20.90
Q2 2025	399,788	$7,912	$18.06	$15.53 - $19.54
Q1 2025	372,988	$6,885	$19.12	$17.48 - $20.83
Q4 2024	82,188	$1,760	$20.11	$16.35 - $23.36
Q3 2024	110,194	$1,964	$16.75	$15.11 - $19.07
Q2 2024	111,694	$1,926	$15.47	$14.59 - $16.52
Q1 2024	45,894	$1	$16.29	$14.65 - $18.59
Q4 2023	46,394	$1	$16.12	$13.29 - $19.79
Q3 2023	147,919	$2	$15.23	$11.57 - $17.65
Q2 2023	756,694	$10	$12.20	$9.43 - $14.76
Q1 2023	869,394	$15	$19.92	$14.28 - $22.71
Q4 2022	429,994	$11	$23.64	$21.78 - $25.37
Q3 2022	440,694	$11,158	$22.43	$19.48 - $24.22
Q2 2022	279,194	$6,927	$20.42	$19.11 - $21.86
Q1 2022	38,700	$898	$19.61	$18.10 - $20.65
Q4 2021	93,000	$1,991	$17.24	$15.97 - $18.36
Q3 2021	185,294	$3,774	$16.45	$15.60 - $17.38
Q2 2021	248,794	$5,123	$18.05	$17.02 - $18.98
Q1 2021	519,581	$11,478	$17.82	$15.69 - $20.48
Q4 2020	819,081	$15,972	$15.36	$13.06 - $17.32
Q3 2020	976,794	$16,244	$14.33	$12.51 - $15.96
Q2 2020	1,063,400	$19,928	$15.17	$12.70 - $17.67
Q1 2020	1,327,600	$26,618	$15.85	$11.76 - $17.34
Q4 2019	1,257,094	$27,128	$16.55	$15.49 - $17.33
Q3 2019	1,245,594	$25,996	$16.20	$15.49 - $17.22
Q2 2019	498,494	$10,483	$16.36	$15.67 - $17.07
Q1 2019	260,994	$5,494	$16.71	$15.08 - $17.65
Q4 2018	105,100	$2,126	$16.39	$14.53 - $17.78
Q1 2018	96,194	$2,178	$17.45	$16.06 - $18.66
Q3 2013	12,594	$170	$8.65	$7.69 - $9.09
Q2 2013	275,194	$3,236	$7.30	$6.73 - $7.85