Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.172	6.296	6.074	6.127	120,652	-0.02(-0.29%)
Apr 29, 2021	6.216	6.234	6.092	6.145	81,996	-0.06(-1.00%)
Apr 28, 2021	6.225	6.252	6.163	6.208	79,788	+0.00(+0.00%)
Apr 27, 2021	6.190	6.279	6.154	6.208	84,712	-0.02(-0.29%)
Apr 26, 2021	6.581	6.581	6.190	6.225	129,560	-0.30(-4.63%)
Apr 23, 2021	6.110	6.623	6.110	6.528	158,659	+0.42(+6.84%)
Apr 22, 2021	6.092	6.145	6.030	6.110	74,911	+0.04(+0.59%)
Apr 21, 2021	6.074	6.163	6.039	6.074	52,179	+0.02(+0.29%)
Apr 20, 2021	6.030	6.065	6.003	6.056	72,097	+0.01(+0.15%)
Apr 19, 2021	6.154	6.190	6.003	6.047	69,583	-0.14(-2.30%)
Apr 16, 2021	6.092	6.208	6.039	6.190	59,483	+0.13(+2.20%)
Apr 15, 2021	6.083	6.092	6.039	6.056	45,174	+0.01(+0.15%)
Apr 14, 2021	6.092	6.092	6.039	6.047	29,856	-0.02(-0.29%)
Apr 13, 2021	6.092	6.110	6.039	6.065	38,225	-0.03(-0.44%)
Apr 12, 2021	6.145	6.163	6.047	6.092	69,798	-0.05(-0.87%)
Apr 09, 2021	6.216	6.252	6.127	6.145	52,061	-0.04(-0.58%)
Apr 08, 2021	6.154	6.216	6.127	6.181	27,239	+0.03(+0.43%)
Apr 07, 2021	6.279	6.279	6.123	6.154	75,400	-0.11(-1.70%)
Apr 06, 2021	6.155	6.270	6.120	6.261	70,609	+0.11(+1.72%)
Apr 05, 2021	6.287	6.287	6.093	6.155	81,319	-0.09(-1.41%)
Apr 01, 2021	6.084	6.261	6.058	6.243	47,109	+0.12(+2.02%)
Mar 31, 2021	6.190	6.252	6.111	6.120	53,831	-0.08(-1.28%)
Mar 30, 2021	6.173	6.279	6.173	6.199	34,334	+0.06(+1.01%)
Mar 29, 2021	6.305	6.385	6.102	6.137	169,588	-0.19(-2.93%)
Mar 26, 2021	6.226	6.358	6.208	6.323	48,241	+0.15(+2.43%)
Mar 25, 2021	5.908	6.181	5.793	6.173	58,056	+0.24(+4.02%)
Mar 24, 2021	6.111	6.329	5.916	5.934	78,035	-0.12(-2.04%)
Mar 23, 2021	6.199	6.217	6.031	6.058	61,307	-0.23(-3.65%)
Mar 22, 2021	6.279	6.442	6.155	6.287	75,487	-0.01(-0.14%)
Mar 19, 2021	6.323	6.437	6.226	6.296	216,180	-0.04(-0.70%)
Mar 18, 2021	6.482	6.566	6.296	6.340	127,273	-0.06(-0.97%)
Mar 17, 2021	6.340	6.482	6.340	6.402	52,468	+0.06(+0.97%)
Mar 16, 2021	6.464	6.508	6.279	6.340	113,094	-0.18(-2.71%)
Mar 15, 2021	6.535	6.535	6.305	6.517	51,270	-0.02(-0.27%)
Mar 12, 2021	6.552	6.570	6.473	6.535	80,968	+0.00(+0.00%)
Mar 11, 2021	6.561	6.570	6.420	6.535	53,204	+0.00(+0.00%)
Mar 10, 2021	6.495	6.614	6.393	6.535	95,563	+0.11(+1.65%)
Mar 09, 2021	6.694	6.711	6.402	6.429	79,488	-0.26(-3.96%)
Mar 08, 2021	6.614	6.883	6.508	6.694	95,013	+0.19(+2.99%)
Mar 05, 2021	6.455	6.711	6.402	6.499	158,426	+0.19(+3.08%)
Mar 04, 2021	6.314	6.508	6.226	6.305	114,281	+0.01(+0.14%)
Mar 03, 2021	6.093	6.552	6.093	6.296	153,812	+0.20(+3.33%)
Mar 02, 2021	5.961	6.137	5.828	6.093	83,586	+0.14(+2.37%)
Mar 01, 2021	5.890	6.146	5.886	5.952	85,241	+0.12(+2.12%)
Feb 26, 2021	5.784	6.058	5.713	5.828	141,553	+0.01(+0.15%)
Feb 25, 2021	5.872	5.934	5.753	5.819	101,020	+0.06(+1.07%)
Feb 24, 2021	5.678	5.766	5.590	5.758	56,670	+0.11(+2.03%)
Feb 23, 2021	5.245	5.660	5.245	5.643	106,536	+0.42(+7.94%)
Feb 22, 2021	5.033	5.290	5.033	5.228	39,387	+0.17(+3.32%)
Feb 19, 2021	4.980	5.104	4.980	5.060	41,899	+0.03(+0.53%)
Feb 18, 2021	5.042	5.060	4.857	5.033	44,181	+0.07(+1.42%)
Feb 17, 2021	5.001	5.002	4.910	4.963	38,114	+0.01(+0.18%)
Feb 16, 2021	4.874	5.007	4.870	4.954	39,854	+0.08(+1.63%)
Feb 12, 2021	4.839	4.963	4.830	4.874	37,143	-0.01(-0.18%)
Feb 11, 2021	5.033	5.131	4.795	4.883	77,373	-0.14(-2.81%)
Feb 10, 2021	5.033	5.166	4.980	5.025	76,664	-0.02(-0.35%)
Feb 09, 2021	5.025	5.145	4.998	5.042	51,304	+0.02(+0.35%)
Feb 08, 2021	4.963	5.157	4.936	5.025	86,344	+0.06(+1.25%)
Feb 05, 2021	4.927	5.042	4.892	4.963	51,638	+0.06(+1.26%)
Feb 04, 2021	4.724	4.919	4.680	4.901	32,942	+0.16(+3.35%)
Feb 03, 2021	4.671	4.760	4.601	4.742	42,399	+0.05(+1.13%)
Feb 02, 2021	4.716	4.769	4.636	4.689	87,109	+0.05(+1.14%)