Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.273	6.273	6.107	6.224	71,855	-0.03(-0.47%)
Dec 28, 2023	6.224	6.312	6.205	6.253	9,123	+0.09(+1.42%)
Dec 27, 2023	6.224	6.273	6.156	6.166	70,635	-0.09(-1.40%)
Dec 26, 2023	6.059	6.273	6.059	6.253	10,893	+0.18(+3.04%)
Dec 22, 2023	6.200	6.273	6.054	6.068	50,426	-0.12(-1.89%)
Dec 21, 2023	6.292	6.292	6.185	6.185	10,577	-0.12(-1.85%)
Dec 20, 2023	6.146	6.389	5.884	6.302	34,540	+0.08(+1.25%)
Dec 19, 2023	6.370	6.370	6.137	6.224	30,293	+0.00(+0.00%)
Dec 18, 2023	6.146	6.370	6.107	6.224	87,954	+0.00(+0.00%)
Dec 15, 2023	6.141	6.224	6.052	6.224	29,285	+0.00(+0.00%)
Dec 14, 2023	6.263	6.321	6.117	6.224	28,089	-0.02(-0.31%)
Dec 13, 2023	6.127	6.253	6.088	6.244	20,355	+0.07(+1.10%)
Dec 12, 2023	6.175	6.224	6.175	6.175	18,207	-0.10(-1.55%)
Dec 11, 2023	6.219	6.376	6.175	6.273	19,527	+0.00(+0.00%)
Dec 08, 2023	6.214	6.273	6.127	6.273	15,475	+0.06(+0.94%)
Dec 07, 2023	6.117	6.219	6.078	6.214	19,591	+0.10(+1.59%)
Dec 06, 2023	5.952	6.127	5.864	6.117	110,130	+0.14(+2.28%)
Dec 05, 2023	5.942	6.030	5.903	5.981	25,709	+0.00(+0.00%)
Dec 04, 2023	5.825	6.020	5.825	5.981	32,727	+0.10(+1.65%)
Dec 01, 2023	5.767	5.952	5.611	5.884	151,938	+0.07(+1.17%)
Nov 30, 2023	5.796	5.991	5.641	5.816	54,606	-0.04(-0.66%)
Nov 29, 2023	5.738	6.020	5.709	5.854	74,406	+0.22(+3.97%)
Nov 28, 2023	5.660	5.767	5.621	5.631	11,543	+0.00(+0.00%)
Nov 27, 2023	5.660	5.971	5.631	5.631	30,460	-0.10(-1.70%)
Nov 24, 2023	5.650	5.748	5.650	5.728	3,890	+0.04(+0.68%)
Nov 22, 2023	5.728	5.728	5.548	5.689	7,086	+0.05(+0.86%)
Nov 21, 2023	5.728	5.796	5.563	5.641	7,392	+0.00(+0.00%)
Nov 20, 2023	6.020	6.020	5.641	5.641	5,653	-0.14(-2.36%)
Nov 17, 2023	5.767	5.777	5.631	5.777	10,415	+0.09(+1.54%)
Nov 16, 2023	5.689	5.786	5.592	5.689	12,808	-0.02(-0.34%)
Nov 15, 2023	5.835	5.835	5.612	5.709	10,173	+0.07(+1.21%)
Nov 14, 2023	5.893	5.971	5.602	5.641	38,628	+0.05(+0.87%)
Nov 13, 2023	5.553	5.679	5.543	5.592	8,344	-0.04(-0.69%)
Nov 10, 2023	5.611	5.845	5.496	5.631	11,032	+0.05(+0.87%)
Nov 09, 2023	5.611	5.738	5.495	5.582	15,530	-0.06(-1.03%)
Nov 08, 2023	5.553	5.786	5.437	5.641	11,654	+0.07(+1.22%)
Nov 07, 2023	5.621	5.689	5.563	5.572	15,636	+0.00(+0.00%)
Nov 06, 2023	5.431	5.670	5.431	5.572	11,668	+0.11(+1.96%)
Nov 03, 2023	5.446	5.704	5.446	5.465	25,065	+0.13(+2.37%)
Nov 02, 2023	5.281	5.368	5.164	5.339	11,907	+0.14(+2.62%)
Nov 01, 2023	5.257	5.368	5.111	5.203	15,553	+0.00(+0.00%)
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%)