Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.566	4.693	4.497	4.605	16,931	+0.07(+1.63%)
Feb 28, 2024	4.703	4.703	4.517	4.531	19,446	-0.12(-2.64%)
Feb 27, 2024	4.674	4.850	4.575	4.654	80,682	-0.09(-1.86%)
Feb 26, 2024	4.752	4.909	4.634	4.742	10,186	+0.00(+0.00%)
Feb 23, 2024	4.713	4.877	4.625	4.742	34,380	+0.05(+1.05%)
Feb 22, 2024	4.664	4.713	4.566	4.693	19,856	+0.12(+2.58%)
Feb 21, 2024	4.742	4.762	4.551	4.575	32,963	-0.08(-1.69%)
Feb 20, 2024	4.958	4.958	4.654	4.654	24,403	-0.13(-2.67%)
Feb 16, 2024	4.782	4.831	4.703	4.782	7,932	+0.00(+0.00%)
Feb 15, 2024	4.880	4.880	4.780	4.782	4,475	+0.01(+0.21%)
Feb 14, 2024	4.733	4.800	4.733	4.772	13,256	+0.06(+1.25%)
Feb 13, 2024	4.821	4.850	4.713	4.713	17,787	-0.08(-1.64%)
Feb 12, 2024	4.791	4.939	4.791	4.791	10,106	-0.01(-0.20%)
Feb 09, 2024	4.850	4.860	4.723	4.801	8,358	+0.00(+0.00%)
Feb 08, 2024	4.841	4.929	4.752	4.801	20,136	-0.02(-0.41%)
Feb 07, 2024	4.880	4.949	4.811	4.821	20,586	-0.08(-1.60%)
Feb 06, 2024	5.017	5.165	4.880	4.899	24,114	-0.16(-3.11%)
Feb 05, 2024	5.179	5.253	4.948	5.057	24,849	-0.14(-2.65%)
Feb 02, 2024	5.263	5.400	5.106	5.194	24,310	-0.13(-2.40%)
Feb 01, 2024	5.636	5.636	5.312	5.322	24,001	-0.07(-1.28%)
Jan 31, 2024	5.489	5.675	5.386	5.390	20,630	-0.19(-3.35%)
Jan 30, 2024	5.597	5.626	5.454	5.577	16,239	-0.07(-1.22%)
Jan 29, 2024	5.676	5.739	5.567	5.646	20,619	-0.05(-0.86%)
Jan 26, 2024	5.734	5.744	5.597	5.695	19,514	-0.03(-0.51%)
Jan 25, 2024	5.695	5.749	5.695	5.724	17,209	+0.03(+0.52%)
Jan 24, 2024	5.793	5.852	5.665	5.695	15,382	+0.00(+0.00%)
Jan 23, 2024	5.734	5.773	5.695	5.695	47,384	-0.05(-0.85%)
Jan 22, 2024	5.744	5.793	5.695	5.744	23,860	+0.00(+0.00%)
Jan 19, 2024	5.695	5.783	5.636	5.744	22,218	+0.01(+0.26%)
Jan 18, 2024	5.695	5.872	5.651	5.729	42,600	+0.01(+0.26%)
Jan 17, 2024	5.695	5.764	5.695	5.714	27,327	-0.03(-0.51%)
Jan 16, 2024	5.803	5.842	5.695	5.744	65,799	-0.06(-1.02%)
Jan 12, 2024	5.803	5.901	5.734	5.803	16,845	+0.04(+0.68%)
Jan 11, 2024	5.842	6.048	5.724	5.764	23,306	-0.05(-0.93%)
Jan 10, 2024	5.827	5.862	5.734	5.818	20,587	-0.03(-0.59%)
Jan 09, 2024	5.970	5.970	5.852	5.852	9,658	-0.09(-1.49%)
Jan 08, 2024	5.970	6.107	5.930	5.940	10,290	-0.11(-1.79%)
Jan 05, 2024	6.019	6.254	5.994	6.048	24,756	-0.04(-0.65%)
Jan 04, 2024	6.196	6.254	5.999	6.088	11,710	-0.04(-0.64%)
Jan 03, 2024	6.156	6.263	6.064	6.127	23,028	-0.10(-1.56%)
Jan 02, 2024	6.214	6.331	6.127	6.224	31,923	+0.00(+0.00%)
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%)