Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.207	6.239	6.202	6.223	45,805	+0.05(+0.78%)
Feb 27, 2017	6.127	6.191	6.102	6.175	74,010	+0.10(+1.59%)
Feb 24, 2017	6.006	6.118	6.006	6.078	91,057	-0.04(-0.66%)
Feb 23, 2017	5.957	6.159	5.937	6.118	157,007	+0.16(+2.70%)
Feb 22, 2017	5.966	6.175	5.901	5.957	46,997	-0.02(-0.27%)
Feb 21, 2017	6.086	6.086	5.869	5.974	188,088	-0.06(-1.07%)
Feb 17, 2017		6.038	6.038	6.038	0	-0.09(-1.45%)
Feb 16, 2017	6.239	6.239	6.127	6.127	40,816	-0.11(-1.81%)
Feb 15, 2017	6.239	6.239	6.154	6.239	104,037	+0.00(+0.00%)
Feb 14, 2017	6.255	6.255	6.102	6.239	59,595	-0.02(-0.26%)
Feb 13, 2017	6.239	6.255	6.215	6.255	20,431	-0.01(-0.13%)
Feb 10, 2017	6.239	6.279	6.199	6.263	29,372	+0.02(+0.39%)
Feb 09, 2017	6.191	6.239	6.167	6.239	22,955	+0.04(+0.65%)
Feb 08, 2017	6.191	6.199	6.102	6.199	35,079	+0.05(+0.79%)
Feb 07, 2017	6.143	6.215	6.094	6.151	23,954	-0.05(-0.78%)
Feb 06, 2017	6.191	6.227	6.062	6.199	61,549	-0.03(-0.52%)
Feb 03, 2017	6.231	6.247	6.175	6.231	59,127	+0.04(+0.65%)
Feb 02, 2017	6.110	6.191	6.054	6.191	38,849	+0.07(+1.18%)
Feb 01, 2017	6.175	6.175	5.990	6.118	82,743	-0.06(-0.91%)
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%)