Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.597	9.597	9.481	9.481	11,369	-0.07(-0.69%)
Jan 30, 2006	9.594	9.594	9.462	9.547	324,038	+0.10(+1.11%)
Jan 27, 2006	9.404	9.443	9.326	9.443	201,038	+0.00(+0.00%)
Jan 26, 2006	9.183	9.520	9.183	9.443	137,987	+0.12(+1.24%)
Jan 25, 2006	9.191	9.326	9.187	9.326	41,861	+0.33(+3.66%)
Jan 24, 2006	9.141	9.141	8.998	8.998	20,672	-0.00(-0.04%)
Jan 23, 2006	9.187	9.191	9.001	9.001	3,617	-0.02(-0.17%)
Jan 20, 2006	9.145	9.145	9.017	9.017	8,268	+0.02(+0.22%)
Jan 19, 2006	9.090	9.090	8.940	8.998	13,953	-0.04(-0.43%)
Jan 18, 2006	9.036	9.036	9.036	9.036	0	+0.00(+0.00%)
Jan 17, 2006	9.032	9.036	8.959	9.036	5,168	+0.09(+0.99%)
Jan 13, 2006	9.106	9.106	8.932	8.947	6,718	-0.05(-0.56%)
Jan 12, 2006	8.727	9.009	8.727	8.998	8,268	-0.04(-0.47%)
Jan 11, 2006	8.940	9.040	8.707	9.040	299,231	+0.04(+0.47%)
Jan 10, 2006	8.998	9.001	8.901	8.998	9,302	-0.03(-0.34%)
Jan 09, 2006	9.017	9.048	8.955	9.029	12,403	-0.02(-0.17%)
Jan 06, 2006	9.017	9.044	8.940	9.044	20,672	-0.05(-0.51%)
Jan 05, 2006	9.090	9.090	9.090	9.090	2,584	+0.11(+1.21%)
Jan 04, 2006	9.017	9.017	8.920	8.982	11,886	+0.00(+0.00%)
Jan 03, 2006	9.017	9.025	8.982	8.982	22,739	-0.04(-0.43%)
Dec 30, 2005	9.029	9.090	8.982	9.021	37,726	+0.00(+0.00%)
Dec 29, 2005	8.901	9.021	8.901	9.021	19,638	-0.07(-0.72%)
Dec 28, 2005	9.087	9.087	9.087	9.087	0	+0.00(+0.00%)
Dec 27, 2005	9.044	9.087	8.943	9.087	10,336	+0.04(+0.43%)
Dec 23, 2005	9.079	9.094	9.044	9.048	22,739	-0.21(-2.30%)
Dec 22, 2005	9.230	9.261	9.005	9.261	7,235	+0.10(+1.06%)
Dec 21, 2005	9.075	9.210	9.029	9.164	12,403	-0.01(-0.08%)
Dec 20, 2005	9.071	9.261	8.901	9.172	552,467	+0.08(+0.85%)
Dec 19, 2005	8.970	9.094	8.823	9.094	12,920	+0.36(+4.12%)
Dec 16, 2005	9.013	9.013	8.622	8.734	56,848	-0.36(-3.92%)
Dec 15, 2005	8.998	9.090	8.978	9.090	2,584	-0.00(-0.04%)
Dec 14, 2005	9.094	9.094	9.094	9.094	5,168	+0.00(+0.00%)
Dec 13, 2005	9.094	9.191	8.920	9.094	9,302	+0.00(+0.00%)
Dec 12, 2005	9.056	9.094	8.905	9.094	4,134	+0.04(+0.43%)
Dec 09, 2005	9.056	9.056	9.056	9.056	516	+0.06(+0.65%)
Dec 08, 2005	8.901	8.998	8.901	8.998	7,752	-0.02(-0.21%)
Dec 07, 2005	9.017	9.017	9.017	9.017	0	+0.00(+0.00%)
Dec 06, 2005	8.738	9.017	8.738	9.017	12,403	+0.14(+1.53%)
Dec 05, 2005	8.881	8.881	8.881	8.881	0	+0.00(+0.00%)
Dec 02, 2005	8.901	8.959	8.881	8.881	8,268	+0.01(+0.09%)
Dec 01, 2005	8.618	8.897	8.618	8.874	19,121	+0.26(+2.96%)
Nov 30, 2005	8.614	8.792	8.514	8.618	43,928	-0.08(-0.89%)
Nov 29, 2005	8.553	8.703	8.475	8.696	40,827	+0.18(+2.09%)
Nov 28, 2005	8.518	8.518	8.518	8.518	6,201	+0.00(+0.05%)
Nov 25, 2005	8.572	8.572	8.320	8.514	12,403	-0.02(-0.23%)
Nov 23, 2005	8.533	8.533	8.533	8.533	18,088	+0.00(+0.05%)
Nov 22, 2005	8.475	8.529	8.359	8.529	31,008	+0.02(+0.23%)
Nov 21, 2005	8.448	8.529	8.324	8.510	28,424	-0.00(-0.05%)
Nov 18, 2005	8.359	8.553	8.359	8.514	20,672	+0.00(+0.05%)
Nov 17, 2005	8.533	8.549	8.448	8.510	27,390	-0.00(-0.05%)
Nov 16, 2005	8.553	8.553	8.405	8.514	26,357	+0.00(+0.00%)
Nov 15, 2005	8.541	8.541	8.371	8.514	37,210	+0.02(+0.23%)
Nov 14, 2005	8.514	8.514	8.494	8.494	6,718	-0.02(-0.23%)
Nov 11, 2005	8.436	8.514	8.436	8.514	14,987	+0.08(+0.92%)
Nov 10, 2005	8.216	8.436	8.216	8.436	12,403	+0.02(+0.23%)
Nov 09, 2005	8.212	8.417	8.135	8.417	9,819	+0.03(+0.32%)
Nov 08, 2005	8.212	8.390	8.204	8.390	5,168	-0.03(-0.32%)
Nov 07, 2005	8.301	8.475	8.301	8.417	9,302	-0.05(-0.64%)
Nov 04, 2005	8.235	8.487	8.204	8.471	23,773	-0.04(-0.50%)
Nov 03, 2005	8.514	8.514	8.514	8.514	2,067	+0.14(+1.62%)
Nov 02, 2005	8.398	8.467	8.224	8.378	13,953	-0.02(-0.18%)