Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.191	6.231	6.038	6.175	72,406	-0.00(-0.01%)
Jan 30, 2017	6.078	6.239	6.042	6.176	39,077	-0.02(-0.25%)
Jan 27, 2017	6.215	6.239	6.191	6.191	26,462	-0.01(-0.13%)
Jan 26, 2017	6.191	6.215	6.122	6.199	52,166	-0.02(-0.39%)
Jan 25, 2017	6.239	6.263	6.199	6.223	15,193	-0.01(-0.13%)
Jan 24, 2017	6.239	6.255	6.167	6.231	13,862	+0.02(+0.26%)
Jan 23, 2017	6.255	6.263	6.175	6.215	23,468	-0.09(-1.40%)
Jan 20, 2017	6.361	6.361	6.159	6.304	90,506	-0.05(-0.76%)
Jan 19, 2017	6.368	6.432	6.304	6.352	24,591	-0.01(-0.13%)
Jan 18, 2017	6.296	6.408	6.239	6.360	58,481	+0.13(+2.07%)
Jan 17, 2017	6.336	6.358	6.185	6.231	63,211	-0.10(-1.53%)
Jan 13, 2017		6.328	6.328	6.328	0	+0.26(+4.24%)
Jan 12, 2017	6.078	6.223	6.032	6.070	62,191	-0.02(-0.26%)
Jan 11, 2017	5.877	6.118	5.788	6.086	80,683	+0.21(+3.56%)
Jan 10, 2017	5.579	5.877	5.555	5.877	280,235	+0.35(+6.26%)
Jan 09, 2017	5.579	5.652	5.531	5.531	32,494	-0.10(-1.72%)
Jan 06, 2017	5.643	5.643	5.607	5.627	21,221	+0.00(+0.00%)
Jan 05, 2017	5.676	5.732	5.451	5.627	49,881	-0.05(-0.85%)
Jan 04, 2017	5.771	5.780	5.603	5.676	48,577	-0.10(-1.67%)
Jan 03, 2017	5.700	5.820	5.700	5.772	39,584	+0.15(+2.71%)
Dec 30, 2016		5.619	5.619	5.619	0	-0.24(-4.11%)
Dec 29, 2016	6.101	6.101	5.780	5.860	42,652	-0.22(-3.57%)
Dec 28, 2016	6.021	6.104	5.828	6.077	42,317	+0.03(+0.53%)
Dec 27, 2016	6.181	6.548	5.932	6.045	108,048	-0.06(-1.05%)
Dec 23, 2016		6.109	6.109	6.109	0	+0.22(+3.68%)
Dec 22, 2016	5.868	5.892	5.756	5.892	43,368	+0.06(+0.96%)
Dec 21, 2016	5.900	5.900	5.836	5.836	24,541	+0.00(+0.00%)
Dec 20, 2016	5.764	5.940	5.764	5.836	35,488	+0.10(+1.68%)
Dec 19, 2016	5.587	5.796	5.587	5.740	32,481	+0.18(+3.32%)
Dec 16, 2016	5.547	5.587	5.387	5.555	122,054	+0.21(+3.90%)
Dec 15, 2016	5.210	5.531	5.210	5.346	38,215	+0.03(+0.60%)
Dec 14, 2016	5.499	5.499	5.210	5.314	29,015	-0.14(-2.50%)
Dec 13, 2016	5.379	5.483	5.098	5.451	113,171	+0.08(+1.49%)
Dec 12, 2016	5.274	5.467	5.090	5.370	88,729	+0.11(+2.14%)
Dec 09, 2016	5.226	5.258	5.202	5.258	253,075	+0.02(+0.31%)
Dec 08, 2016	5.242	5.270	5.122	5.242	138,313	+0.02(+0.46%)
Dec 07, 2016	5.194	5.274	5.001	5.218	32,471	+0.06(+1.09%)
Dec 06, 2016	5.154	5.178	5.106	5.162	296,433	+0.02(+0.31%)
Dec 05, 2016	5.098	5.162	5.098	5.146	61,324	+0.11(+2.23%)
Dec 02, 2016	4.977	5.033	4.945	5.033	45,910	+0.09(+1.79%)
Dec 01, 2016	4.905	5.033	4.905	4.945	29,617	+0.07(+1.48%)
Nov 30, 2016	4.849	4.977	4.833	4.873	71,870	+0.02(+0.33%)
Nov 29, 2016	4.801	4.977	4.688	4.857	48,944	+0.06(+1.17%)
Nov 28, 2016	4.809	4.809	4.752	4.801	30,656	-0.01(-0.17%)
Nov 25, 2016	4.793	4.809	4.748	4.809	11,778	+0.01(+0.17%)
Nov 23, 2016		4.801	4.801	4.801	0	+0.06(+1.18%)
Nov 22, 2016	4.656	4.809	4.641	4.744	28,273	+0.12(+2.60%)
Nov 21, 2016	4.648	4.656	4.568	4.624	22,915	-0.02(-0.52%)
Nov 18, 2016	4.608	4.648	4.600	4.648	12,722	+0.05(+1.05%)
Nov 17, 2016	4.576	4.632	4.552	4.600	43,142	-0.01(-0.17%)
Nov 16, 2016	4.536	4.616	4.536	4.608	47,712	+0.10(+2.32%)
Nov 15, 2016	4.504	4.568	4.455	4.504	136,726	+0.00(+0.00%)
Nov 14, 2016	4.504	4.528	4.471	4.504	42,252	+0.06(+1.45%)
Nov 11, 2016	4.439	4.471	4.383	4.439	48,379	-0.03(-0.72%)
Nov 10, 2016	4.239	4.471	4.190	4.471	194,090	+0.19(+4.33%)
Nov 09, 2016	4.205	4.287	4.200	4.286	13,513	+0.07(+1.70%)
Nov 08, 2016	4.279	4.375	4.158	4.215	70,926	+0.00(+0.00%)
Nov 07, 2016	4.182	4.399	4.158	4.215	125,309	+0.01(+0.19%)
Nov 04, 2016	4.263	4.415	4.174	4.206	8,949	-0.06(-1.50%)
Nov 03, 2016	4.407	4.415	4.271	4.271	9,520	-0.07(-1.66%)
Nov 02, 2016	4.311	4.415	4.061	4.343	19,336	-0.04(-0.92%)