Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.870	8.940	8.839	8.940	14,532	-0.05(-0.60%)
Dec 28, 2007	9.265	9.265	8.823	8.994	11,408	-0.31(-3.33%)
Dec 27, 2007	9.303	9.868	9.303	9.303	2,879	-0.19(-1.96%)
Dec 26, 2007	8.924	9.489	8.924	9.489	7,712	+0.36(+3.90%)
Dec 24, 2007	9.009	9.172	9.009	9.133	2,656	+0.12(+1.37%)
Dec 21, 2007	9.079	9.218	8.916	9.009	20,531	-0.12(-1.27%)
Dec 20, 2007	9.319	9.319	9.063	9.125	6,119	-0.22(-2.32%)
Dec 19, 2007	9.675	9.675	9.118	9.342	13,798	-0.46(-4.74%)
Dec 18, 2007	9.822	10.06	9.721	9.806	25,282	-0.02(-0.24%)
Dec 17, 2007	9.566	9.830	9.102	9.830	34,456	+0.00(+0.00%)
Dec 14, 2007	9.884	10.06	9.636	9.830	335,749	-0.04(-0.39%)
Dec 13, 2007	10.000	10.06	9.698	9.868	41,732	-0.11(-1.09%)
Dec 12, 2007	9.667	10.06	9.520	9.977	7,341	+0.42(+4.37%)
Dec 11, 2007	9.930	9.930	9.520	9.559	11,157	-0.39(-3.89%)
Dec 10, 2007	10.02	10.02	9.683	9.946	12,589	-0.08(-0.77%)
Dec 07, 2007	9.969	10.06	9.969	10.02	8,962	-0.04(-0.38%)
Dec 06, 2007	9.884	10.06	9.884	10.06	5,962	+0.06(+0.62%)
Dec 05, 2007	9.953	10.000	9.752	10.000	4,516	-0.07(-0.69%)
Dec 04, 2007	10.07	10.07	10.07	10.07	7,752	+0.00(+0.00%)
Dec 03, 2007	10.09	10.10	9.938	10.07	4,708	-0.07(-0.69%)
Nov 30, 2007	10.03	10.14	9.930	10.14	11,859	+0.06(+0.63%)
Nov 29, 2007	10.02	10.17	10.02	10.08	5,316	-0.09(-0.85%)
Nov 28, 2007	10.22	10.25	10.15	10.16	10,774	-0.03(-0.30%)
Nov 27, 2007	10.10	10.32	10.10	10.19	6,771	-0.05(-0.45%)
Nov 26, 2007	10.10	10.60	10.10	10.24	12,876	-0.02(-0.15%)
Nov 23, 2007	10.26	10.45	10.22	10.26	7,457	+0.04(+0.38%)
Nov 21, 2007	10.10	10.50	10.10	10.22	10,723	+0.12(+1.15%)
Nov 20, 2007	10.09	10.17	10.07	10.10	12,059	-0.02(-0.15%)
Nov 19, 2007	10.14	10.32	10.01	10.12	11,506	-0.02(-0.23%)
Nov 16, 2007	10.26	10.29	10.14	10.14	10,642	-0.16(-1.58%)
Nov 15, 2007	10.26	10.41	10.26	10.30	808	-0.05(-0.45%)
Nov 14, 2007	10.53	10.53	10.35	10.35	7,692	-0.22(-2.05%)
Nov 13, 2007	10.41	10.60	10.41	10.56	15,868	+0.12(+1.19%)
Nov 12, 2007	10.33	10.44	10.26	10.44	6,317	-0.09(-0.81%)
Nov 09, 2007	10.35	10.56	10.35	10.53	14,072	-0.26(-2.37%)
Nov 08, 2007	10.24	10.78	10.14	10.78	15,484	+0.37(+3.57%)
Nov 07, 2007	10.47	10.57	10.14	10.41	7,772	-0.35(-3.24%)
Nov 06, 2007	10.37	10.94	10.29	10.76	72,514	+0.28(+2.66%)
Nov 05, 2007	10.63	10.88	10.45	10.48	13,349	-0.35(-3.22%)
Nov 02, 2007	10.84	10.87	10.67	10.83	16,925	+0.07(+0.65%)
Nov 01, 2007	10.76	10.86	10.65	10.76	31,189	-0.18(-1.63%)
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%)