Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	5.290	5.349	5.174	5.203	27,928	-0.09(-1.65%)
Oct 30, 2023	5.261	5.407	5.106	5.290	63,082	-0.08(-1.45%)
Oct 27, 2023	5.271	5.641	5.213	5.368	41,082	+0.01(+0.18%)
Oct 26, 2023	5.621	5.621	5.271	5.359	33,047	+0.00(+0.00%)
Oct 25, 2023	5.349	5.485	5.300	5.359	11,688	-0.01(-0.18%)
Oct 24, 2023	5.446	5.475	5.349	5.368	12,982	-0.03(-0.54%)
Oct 23, 2023	5.465	5.562	5.378	5.397	9,050	-0.04(-0.72%)
Oct 20, 2023	5.456	5.456	5.407	5.436	6,411	+0.00(+0.00%)
Oct 19, 2023	5.446	5.631	5.388	5.436	9,234	+0.02(+0.36%)
Oct 18, 2023	5.415	5.582	5.415	5.417	5,377	-0.01(-0.18%)
Oct 17, 2023	5.553	5.641	5.427	5.427	21,485	+0.00(+0.00%)
Oct 16, 2023	5.465	5.543	5.407	5.427	12,763	+0.02(+0.36%)
Oct 13, 2023	5.407	5.534	5.355	5.407	9,941	-0.03(-0.54%)
Oct 12, 2023	5.417	5.553	5.349	5.436	15,866	+0.01(+0.18%)
Oct 11, 2023	5.417	5.572	5.417	5.427	7,633	-0.01(-0.18%)
Oct 10, 2023	5.523	5.533	5.398	5.436	130,216	-0.03(-0.53%)
Oct 09, 2023	5.446	5.533	5.436	5.465	9,260	+0.04(+0.71%)
Oct 06, 2023	5.388	5.523	5.369	5.427	11,275	+0.05(+0.89%)
Oct 05, 2023	5.345	5.388	5.333	5.379	14,364	+0.11(+2.01%)
Oct 04, 2023	5.273	5.330	5.273	5.273	15,003	+0.02(+0.37%)
Oct 03, 2023	5.340	5.341	5.247	5.254	15,373	-0.09(-1.62%)
Oct 02, 2023	5.350	5.359	5.292	5.340	9,753	-0.01(-0.18%)
Sep 29, 2023	5.436	5.456	5.292	5.350	147,870	+0.00(+0.00%)
Sep 28, 2023	5.350	5.436	5.350	5.350	14,258	-0.02(-0.36%)
Sep 27, 2023	5.398	5.407	5.350	5.369	8,674	-0.03(-0.53%)
Sep 26, 2023	5.446	5.494	5.398	5.398	23,994	-0.08(-1.41%)
Sep 25, 2023	5.542	5.513	5.475	5.475	8,421	-0.02(-0.35%)
Sep 22, 2023	5.542	5.638	5.484	5.494	30,648	-0.08(-1.38%)
Sep 21, 2023	5.629	5.629	5.552	5.571	10,416	-0.01(-0.17%)
Sep 20, 2023	5.629	5.667	5.581	5.581	7,073	-0.02(-0.34%)
Sep 19, 2023	5.619	5.629	5.581	5.600	21,217	-0.02(-0.34%)
Sep 18, 2023	5.634	5.634	5.600	5.619	28,827	-0.01(-0.17%)
Sep 15, 2023	5.638	5.701	5.629	5.629	13,778	-0.01(-0.17%)
Sep 14, 2023	5.648	5.686	5.638	5.638	9,802	-0.01(-0.17%)
Sep 13, 2023	5.715	5.763	5.648	5.648	17,289	-0.03(-0.51%)
Sep 12, 2023	5.725	5.802	5.677	5.677	31,085	-0.03(-0.51%)
Sep 11, 2023	5.754	5.762	5.686	5.706	18,145	+0.00(+0.00%)
Sep 08, 2023	5.725	5.792	5.686	5.706	12,362	+0.00(+0.00%)
Sep 07, 2023	5.667	5.732	5.648	5.706	19,983	+0.06(+1.02%)
Sep 06, 2023	5.696	5.706	5.648	5.648	28,950	-0.03(-0.51%)
Sep 05, 2023	5.744	5.763	5.677	5.677	18,609	-0.07(-1.17%)
Sep 01, 2023	5.696	5.763	5.677	5.744	25,515	+0.05(+0.84%)
Aug 31, 2023	5.754	5.773	5.686	5.696	9,362	+0.00(+0.00%)
Aug 30, 2023	5.677	5.706	5.677	5.696	5,184	+0.02(+0.34%)
Aug 29, 2023	5.667	5.725	5.667	5.677	2,575	+0.01(+0.17%)
Aug 28, 2023	5.754	5.754	5.667	5.667	9,987	+0.00(+0.00%)
Aug 25, 2023	5.638	5.735	5.610	5.667	37,312	+0.00(+0.00%)
Aug 24, 2023	5.706	5.706	5.610	5.667	18,737	+0.03(+0.51%)
Aug 23, 2023	5.581	5.715	5.581	5.638	34,661	+0.00(+0.00%)
Aug 22, 2023	5.648	5.773	5.542	5.638	12,996	-0.01(-0.17%)
Aug 21, 2023	5.706	5.773	5.629	5.648	31,686	-0.08(-1.34%)
Aug 18, 2023	5.629	5.725	5.610	5.725	15,432	+0.10(+1.71%)
Aug 17, 2023	5.792	5.792	5.581	5.629	10,623	+0.02(+0.34%)
Aug 16, 2023	5.600	5.677	5.561	5.610	29,945	+0.00(+0.09%)
Aug 15, 2023	5.619	5.850	5.571	5.605	37,081	-0.03(-0.60%)
Aug 14, 2023	5.686	5.744	5.566	5.638	3,152	+0.02(+0.34%)
Aug 11, 2023	5.571	5.706	5.561	5.619	14,733	+0.13(+2.46%)
Aug 10, 2023	5.484	5.533	5.465	5.484	135,165	+0.01(+0.18%)
Aug 09, 2023	5.494	5.533	5.388	5.475	176,253	+0.07(+1.25%)
Aug 08, 2023	5.446	5.484	5.369	5.407	105,129	-0.06(-1.06%)
Aug 07, 2023	5.422	5.504	5.422	5.465	334,113	+0.00(+0.00%)
Aug 04, 2023	5.513	5.571	5.456	5.465	30,773	+0.00(+0.00%)
Aug 03, 2023	5.484	5.508	5.388	5.465	19,127	+0.00(+0.00%)
Aug 02, 2023	5.465	5.484	5.398	5.465	8,502	+0.02(+0.35%)