Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	3.750	3.899	3.352	3.710	121,489	-0.02(-0.53%)
Apr 29, 2024	4.417	4.416	3.720	3.730	94,646	-0.70(-15.73%)
Apr 26, 2024	4.387	4.427	4.287	4.427	9,333	+0.00(+0.00%)
Apr 25, 2024	4.347	4.427	4.327	4.427	8,332	+0.00(+0.00%)
Apr 24, 2024	4.417	4.427	4.307	4.427	8,213	+0.08(+1.83%)
Apr 23, 2024	4.287	4.456	4.257	4.347	11,275	+0.06(+1.39%)
Apr 22, 2024	4.367	4.397	4.267	4.287	16,351	-0.05(-1.15%)
Apr 19, 2024	4.238	4.377	4.238	4.337	10,109	+0.10(+2.35%)
Apr 18, 2024	4.198	4.245	4.128	4.238	13,217	+0.08(+1.91%)
Apr 17, 2024	4.267	4.277	4.128	4.158	32,945	+0.03(+0.72%)
Apr 16, 2024	4.228	4.247	4.098	4.128	14,245	-0.08(-1.89%)
Apr 15, 2024	4.367	4.417	4.158	4.208	28,541	-0.17(-3.86%)
Apr 12, 2024	4.427	4.427	4.307	4.377	11,092	-0.00(-0.11%)
Apr 11, 2024	4.476	4.476	4.307	4.382	9,747	-0.02(-0.56%)
Apr 10, 2024	4.556	4.566	4.332	4.407	35,806	-0.15(-3.28%)
Apr 09, 2024	4.546	4.605	4.546	4.556	22,320	+0.02(+0.43%)
Apr 08, 2024	4.566	4.644	4.536	4.536	8,185	-0.07(-1.49%)
Apr 05, 2024	4.615	4.615	4.507	4.605	16,702	+0.09(+1.96%)
Apr 04, 2024	4.477	4.585	4.467	4.517	3,912	+0.04(+0.88%)
Apr 03, 2024	4.566	4.566	4.429	4.477	7,505	-0.05(-1.08%)
Apr 02, 2024	4.615	4.615	4.512	4.526	25,859	-0.08(-1.71%)
Apr 01, 2024	4.693	4.762	4.551	4.605	8,430	-0.03(-0.64%)
Mar 28, 2024	4.615	4.870	4.615	4.634	8,904	+0.00(+0.00%)
Mar 27, 2024	4.674	4.791	4.585	4.634	20,388	-0.03(-0.63%)
Mar 26, 2024	4.644	4.762	4.644	4.664	3,155	+0.00(+0.00%)
Mar 25, 2024	4.762	4.882	4.664	4.664	8,597	-0.08(-1.66%)
Mar 22, 2024	4.841	4.841	4.644	4.742	12,632	+0.07(+1.47%)
Mar 21, 2024	4.634	4.850	4.595	4.674	28,487	+0.05(+1.06%)
Mar 20, 2024	4.683	4.841	4.492	4.625	51,947	+0.05(+1.07%)
Mar 19, 2024	4.752	4.929	4.566	4.575	12,641	-0.07(-1.48%)
Mar 18, 2024	4.801	4.988	4.585	4.644	96,483	-0.17(-3.47%)
Mar 15, 2024	4.762	4.958	4.733	4.811	65,712	+0.02(+0.41%)
Mar 14, 2024	4.860	5.066	4.693	4.791	24,631	-0.09(-1.81%)
Mar 13, 2024	5.066	5.066	4.831	4.880	3,845	-0.01(-0.20%)
Mar 12, 2024	4.949	5.057	4.817	4.890	9,106	+0.02(+0.40%)
Mar 11, 2024	4.811	4.899	4.737	4.870	11,613	+0.19(+3.98%)
Mar 08, 2024	4.546	4.693	4.497	4.683	109,437	+0.19(+4.15%)
Mar 07, 2024	4.438	4.566	4.438	4.497	18,647	+0.05(+1.10%)
Mar 06, 2024	4.602	4.602	4.418	4.448	10,776	-0.04(-0.88%)
Mar 05, 2024	4.438	4.605	4.330	4.487	28,634	+0.02(+0.44%)
Mar 04, 2024	4.644	4.664	4.310	4.467	25,606	-0.07(-1.52%)
Mar 01, 2024	4.605	4.654	4.467	4.536	30,417	-0.07(-1.49%)
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%)
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%)
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%)
Aug 01, 2023	5.417	5.484	5.340	5.446	14,963	+0.02(+0.35%)
Jul 31, 2023	5.398	5.513	5.321	5.427	24,150	-0.02(-0.35%)
Jul 28, 2023	5.292	5.648	5.292	5.446	13,189	+0.13(+2.35%)
Jul 27, 2023	5.388	5.494	5.274	5.321	19,343	-0.06(-1.07%)
Jul 26, 2023	5.350	5.446	4.840	5.379	31,409	+0.11(+2.01%)
Jul 25, 2023	5.282	5.446	5.071	5.273	34,309	-0.07(-1.26%)
Jul 24, 2023	5.292	5.379	5.244	5.340	32,247	+0.03(+0.54%)
Jul 21, 2023	5.359	5.407	5.273	5.311	10,840	-0.03(-0.54%)
Jul 20, 2023	5.388	5.447	5.282	5.340	12,442	+0.00(+0.00%)
Jul 19, 2023	4.965	5.340	4.965	5.340	48,937	+0.29(+5.71%)
Jul 18, 2023	4.926	5.061	4.926	5.051	34,959	+0.14(+2.94%)
Jul 17, 2023	5.003	5.023	4.907	4.907	13,480	-0.06(-1.16%)
Jul 14, 2023	5.013	5.013	4.907	4.965	11,848	-0.02(-0.39%)
Jul 13, 2023	4.926	4.994	4.897	4.984	17,286	+0.01(+0.19%)
Jul 12, 2023	4.994	5.008	4.917	4.974	18,760	+0.00(+0.00%)
Jul 11, 2023	4.936	4.984	4.869	4.974	5,457	+0.07(+1.37%)
Jul 10, 2023	5.013	5.013	4.907	4.907	19,851	-0.05(-0.97%)
Jul 07, 2023	4.919	5.012	4.919	4.955	20,090	+0.06(+1.17%)
Jul 06, 2023	4.794	4.946	4.794	4.898	7,110	+0.02(+0.39%)
Jul 05, 2023	4.775	4.946	4.765	4.879	26,109	+0.02(+0.39%)
Jul 03, 2023	4.822	4.946	4.822	4.860	19,524	+0.07(+1.39%)
Jun 30, 2023	4.841	4.851	4.723	4.794	4,828	+0.04(+0.80%)
Jun 29, 2023	4.765	4.851	4.679	4.755	24,460	+0.00(+0.00%)
Jun 28, 2023	4.670	4.784	4.651	4.755	16,532	+0.00(+0.00%)
Jun 27, 2023	4.736	4.860	4.689	4.755	34,804	+0.04(+0.81%)
Jun 26, 2023	4.851	4.851	4.717	4.717	8,683	-0.06(-1.20%)
Jun 23, 2023	4.822	4.822	4.684	4.775	43,673	-0.06(-1.18%)
Jun 22, 2023	4.775	4.840	4.713	4.832	21,164	+0.04(+0.79%)
Jun 21, 2023	4.698	4.841	4.661	4.794	34,404	+0.04(+0.90%)
Jun 20, 2023	4.936	5.050	4.708	4.751	51,293	-0.19(-3.76%)
Jun 16, 2023	4.908	4.993	4.765	4.936	42,232	+0.02(+0.39%)
Jun 15, 2023	4.765	4.927	4.632	4.917	20,215	+0.65(+15.14%)
May 08, 2023	4.518	4.518	4.270	4.270	21,484	-0.20(-4.47%)
May 05, 2023	4.318	4.546	4.318	4.470	28,602	+0.17(+3.98%)
May 04, 2023	4.394	4.503	4.042	4.299	83,037	-0.12(-2.80%)
May 03, 2023	4.375	4.699	4.375	4.423	19,562	+0.07(+1.53%)
May 02, 2023	4.698	4.708	4.308	4.356	59,975	-0.40(-8.40%)