Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.998	6.055	5.861	5.861	20,389	-0.17(-2.81%)
Apr 27, 2017	6.014	6.047	5.998	6.030	21,604	+0.02(+0.40%)
Apr 26, 2017	6.014	6.022	5.974	6.006	44,581	-0.01(-0.13%)
Apr 25, 2017		6.055	5.990	6.014	71,402	+0.01(+0.13%)
Apr 24, 2017	5.958	6.006	5.942	6.006	33,886	+0.09(+1.50%)
Apr 21, 2017	5.966	5.974	5.915	5.917	41,063	-0.02(-0.41%)
Apr 20, 2017	5.974	5.982	5.861	5.942	43,066	-0.03(-0.54%)
Apr 19, 2017	5.958	5.974	5.934	5.974	14,824	+0.02(+0.27%)
Apr 18, 2017	5.950	5.974	5.901	5.958	11,100	+0.01(+0.14%)
Apr 17, 2017	5.974	5.974	5.755	5.950	32,985	-0.02(-0.27%)
Apr 13, 2017	5.974	5.974	5.865	5.966	11,762	-0.01(-0.14%)
Apr 12, 2017	5.950	5.974	5.869	5.974	13,627	+0.02(+0.41%)
Apr 11, 2017	5.861	5.974	5.853	5.950	19,534	+0.06(+1.10%)
Apr 10, 2017	5.901	5.966	5.837	5.885	26,506	-0.05(-0.82%)
Apr 07, 2017	5.796	5.966	5.772	5.934	45,700	+0.09(+1.52%)
Apr 06, 2017	5.732	5.845	5.717	5.845	16,942	+0.10(+1.68%)
Apr 05, 2017	5.865	5.877	5.732	5.748	31,863	-0.12(-2.06%)
Apr 04, 2017	5.909	5.913	5.788	5.869	60,837	-0.03(-0.55%)
Apr 03, 2017	5.796	6.027	5.765	5.901	236,642	+0.14(+2.52%)
Mar 31, 2017	5.877	5.877	5.705	5.756	22,821	-0.11(-1.92%)
Mar 30, 2017	5.813	5.885	5.805	5.869	72,234	+0.00(+0.00%)
Mar 29, 2017	5.821	5.877	5.764	5.869	38,132	+0.02(+0.41%)
Mar 28, 2017	5.877	5.893	5.692	5.845	19,786	-0.06(-0.95%)
Mar 27, 2017	5.764	5.990	5.579	5.901	27,980	+0.06(+0.96%)
Mar 24, 2017	5.877	5.925	5.845	5.845	15,244	-0.01(-0.14%)
Mar 23, 2017	5.811	5.909	5.811	5.853	44,786	+0.05(+0.83%)
Mar 22, 2017	5.829	5.893	5.756	5.804	44,049	-0.07(-1.23%)
Mar 21, 2017	6.102	6.110	5.845	5.877	54,256	-0.18(-2.93%)
Mar 20, 2017	6.223	6.223	6.054	6.054	23,436	-0.13(-2.08%)
Mar 17, 2017	6.030	6.239	5.978	6.183	334,807	+0.15(+2.54%)
Mar 16, 2017	6.038	6.038	5.966	6.030	18,861	+0.00(+0.00%)
Mar 15, 2017	6.038	6.038	5.990	6.030	29,139	+0.03(+0.54%)
Mar 14, 2017	6.086	6.086	5.838	5.998	63,931	-0.03(-0.53%)
Mar 13, 2017	6.118	6.151	6.030	6.030	46,319	-0.12(-1.96%)
Mar 10, 2017	6.239	6.267	6.135	6.151	38,551	+0.02(+0.26%)
Mar 09, 2017	6.320	6.320	6.127	6.135	18,833	-0.16(-2.56%)
Mar 08, 2017	6.279	6.320	6.231	6.296	61,894	+0.06(+0.90%)
Mar 07, 2017	6.239	6.296	6.223	6.239	19,531	-0.01(-0.13%)
Mar 06, 2017	6.239	6.288	6.176	6.247	46,387	+0.00(+0.00%)
Mar 03, 2017	6.304	6.320	6.215	6.247	21,877	-0.05(-0.77%)
Mar 02, 2017	6.315	6.315	6.151	6.296	40,621	+0.00(+0.00%)
Mar 01, 2017	6.239	6.320	6.183	6.296	87,980	+0.07(+1.16%)
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%)