Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	10.74	11.15	10.71	10.94	31,013	+0.13(+1.22%)
Oct 30, 2007	10.74	11.16	10.74	10.80	18,756	-0.02(-0.21%)
Oct 29, 2007	10.84	11.28	10.64	10.83	55,117	-0.05(-0.50%)
Oct 26, 2007	10.45	10.88	10.39	10.88	151,432	+0.62(+6.03%)
Oct 25, 2007	10.41	10.41	10.25	10.26	10,501	-0.02(-0.23%)
Oct 24, 2007	10.45	10.46	10.10	10.29	51,548	-0.27(-2.57%)
Oct 23, 2007	10.59	10.66	10.45	10.56	12,185	-0.16(-1.52%)
Oct 22, 2007	10.46	10.81	10.46	10.72	21,059	+0.38(+3.67%)
Oct 19, 2007	10.36	10.47	10.33	10.34	13,169	-0.17(-1.62%)
Oct 18, 2007	10.58	10.61	10.41	10.51	20,735	-0.15(-1.45%)
Oct 17, 2007	10.80	10.80	10.56	10.67	21,592	-0.15(-1.43%)
Oct 16, 2007	10.91	10.97	10.76	10.82	28,822	-0.12(-1.13%)
Oct 15, 2007	10.94	11.02	10.87	10.94	18,664	-0.05(-0.42%)
Oct 12, 2007	10.99	11.03	10.91	10.99	31,925	-0.01(-0.07%)
Oct 11, 2007	10.83	11.11	10.77	11.00	44,565	+0.01(+0.07%)
Oct 10, 2007	10.88	11.22	10.88	10.99	213,838	-0.90(-7.55%)
Oct 09, 2007	11.43	11.89	11.43	11.89	11,369	+0.38(+3.30%)
Oct 08, 2007	11.61	11.61	11.51	11.51	3,700	-0.02(-0.20%)
Oct 05, 2007	11.42	11.53	11.39	11.53	3,493	+0.10(+0.88%)
Oct 04, 2007	11.45	11.46	11.38	11.43	8,447	-0.18(-1.53%)
Oct 03, 2007	11.78	11.78	11.60	11.61	20,528	-0.09(-0.79%)
Oct 02, 2007	11.42	11.71	11.42	11.70	7,754	+0.13(+1.14%)
Oct 01, 2007	11.37	11.61	11.30	11.57	17,145	+0.08(+0.67%)
Sep 28, 2007	11.50	11.63	11.49	11.49	2,537	-0.12(-1.00%)
Sep 27, 2007	11.46	11.67	11.46	11.61	91,365	+0.08(+0.67%)
Sep 26, 2007	11.39	11.62	11.39	11.53	7,060	+0.08(+0.68%)
Sep 25, 2007	11.33	11.48	11.33	11.45	13,046	+0.02(+0.13%)
Sep 24, 2007	11.61	11.80	11.44	11.44	7,745	-0.22(-1.86%)
Sep 21, 2007	11.65	11.80	11.61	11.66	3,974	-0.07(-0.59%)
Sep 20, 2007	11.62	11.79	11.61	11.73	3,792	-0.05(-0.46%)
Sep 19, 2007	11.99	12.17	11.69	11.78	21,416	-0.39(-3.24%)
Sep 18, 2007	11.68	12.24	11.68	12.17	8,992	+0.49(+4.17%)
Sep 17, 2007	11.76	11.76	11.63	11.69	140,960	+0.01(+0.07%)
Sep 14, 2007	11.74	11.83	11.61	11.68	3,553	+0.08(+0.67%)
Sep 13, 2007	11.71	11.96	11.53	11.60	7,162	+0.03(+0.27%)
Sep 12, 2007	11.56	11.80	11.24	11.57	11,201	-0.02(-0.13%)
Sep 11, 2007	11.66	11.69	11.59	11.59	3,586	-0.03(-0.27%)
Sep 10, 2007	11.76	11.80	11.62	11.62	23,668	-0.13(-1.12%)
Sep 07, 2007	11.52	11.80	11.49	11.75	38,341	+0.23(+2.02%)
Sep 06, 2007	11.50	11.65	11.50	11.52	4,134	+0.01(+0.07%)
Sep 05, 2007	11.50	11.56	11.49	11.51	6,500	-0.06(-0.53%)
Sep 04, 2007	11.45	11.57	11.42	11.57	8,139	+0.02(+0.13%)
Aug 31, 2007	11.62	11.70	11.53	11.56	27,592	+0.02(+0.20%)
Aug 30, 2007	11.53	11.54	11.53	11.53	6,839	-0.01(-0.07%)
Aug 29, 2007	11.42	11.54	11.42	11.54	9,868	+0.09(+0.74%)
Aug 28, 2007	11.48	11.54	11.45	11.45	2,658	-0.09(-0.74%)
Aug 27, 2007	11.76	11.76	11.53	11.54	4,341	-0.15(-1.26%)
Aug 24, 2007	11.64	11.69	11.62	11.69	6,768	+0.04(+0.33%)
Aug 23, 2007	11.55	11.65	11.53	11.65	6,978	+0.00(+0.00%)
Aug 22, 2007	11.52	11.65	11.52	11.65	12,871	+0.13(+1.14%)
Aug 21, 2007	11.45	11.66	11.42	11.52	175,131	+0.05(+0.47%)
Aug 20, 2007	10.87	11.53	10.87	11.46	22,411	+0.33(+2.92%)
Aug 17, 2007	11.33	11.59	10.98	11.14	21,791	+0.05(+0.42%)
Aug 16, 2007	11.16	11.38	11.07	11.09	11,178	-0.03(-0.28%)
Aug 15, 2007	11.15	11.35	10.54	11.12	89,516	-0.17(-1.51%)
Aug 14, 2007	11.43	11.60	11.23	11.29	14,470	-0.26(-2.21%)
Aug 13, 2007	11.19	11.59	11.19	11.55	110,614	+0.40(+3.61%)
Aug 10, 2007	11.08	11.27	11.02	11.15	22,341	+0.08(+0.70%)
Aug 09, 2007	10.91	11.18	10.91	11.07	24,862	+0.03(+0.28%)
Aug 08, 2007	11.06	11.27	11.03	11.04	48,016	-0.12(-1.11%)
Aug 07, 2007	10.70	11.18	10.56	11.16	60,864	+0.29(+2.70%)
Aug 06, 2007	10.87	10.98	10.76	10.87	23,974	-0.05(-0.42%)
Aug 03, 2007	10.94	11.52	10.87	10.91	90,372	+0.06(+0.57%)
Aug 02, 2007	10.18	10.94	9.868	10.85	59,376	+0.56(+5.41%)