Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	4.841	5.050	4.775	4.874	83,360	-0.19(-3.67%)
Apr 27, 2023	4.993	5.107	4.974	5.060	10,476	+0.01(+0.19%)
Apr 26, 2023	5.012	5.117	4.965	5.050	21,016	+0.00(+0.00%)
Apr 25, 2023	5.145	5.231	5.041	5.050	11,909	-0.13(-2.57%)
Apr 24, 2023	5.212	5.269	5.145	5.184	8,148	+0.01(+0.18%)
Apr 21, 2023	5.272	5.272	5.164	5.174	7,233	+0.03(+0.55%)
Apr 20, 2023	5.164	5.288	5.117	5.145	13,588	+0.01(+0.19%)
Apr 19, 2023	5.098	5.305	5.098	5.136	15,175	-0.01(-0.18%)
Apr 18, 2023	5.136	5.287	5.107	5.145	35,958	+0.06(+1.12%)
Apr 17, 2023	5.269	5.269	5.041	5.088	35,794	-0.13(-2.55%)
Apr 14, 2023	5.345	5.345	5.175	5.222	10,288	-0.01(-0.18%)
Apr 13, 2023	5.250	5.374	5.188	5.231	23,684	-0.05(-0.90%)
Apr 12, 2023	5.269	5.535	5.060	5.279	17,985	+0.02(+0.36%)
Apr 11, 2023	4.946	5.260	4.784	5.260	120,610	+0.28(+5.53%)
Apr 10, 2023	5.088	5.088	4.936	4.984	23,481	-0.10(-2.06%)
Apr 06, 2023	5.003	5.136	5.003	5.088	29,066	+0.10(+2.10%)
Apr 05, 2023	4.937	5.031	4.937	4.984	14,470	+0.02(+0.38%)
Apr 04, 2023	5.056	5.059	4.955	4.965	5,753	+0.01(+0.19%)
Apr 03, 2023	4.993	5.049	4.956	4.956	29,151	-0.07(-1.31%)
Mar 31, 2023	4.956	5.219	4.956	5.021	26,543	+0.06(+1.14%)
Mar 30, 2023	5.134	5.153	4.965	4.965	26,268	-0.16(-3.12%)
Mar 29, 2023	5.181	5.200	5.078	5.125	288,307	-0.04(-0.73%)
Mar 28, 2023	5.256	5.256	5.153	5.162	16,123	-0.09(-1.79%)
Mar 27, 2023	5.125	5.360	5.106	5.256	17,469	+0.21(+4.10%)
Mar 24, 2023	4.909	5.050	4.909	5.050	26,412	+0.08(+1.51%)
Mar 23, 2023	5.172	5.172	4.946	4.974	29,202	-0.14(-2.76%)
Mar 22, 2023	5.115	5.520	5.040	5.115	66,258	+0.02(+0.37%)
Mar 21, 2023	5.059	5.294	4.890	5.097	39,903	+0.16(+3.24%)
Mar 20, 2023	5.256	5.289	4.890	4.937	61,270	-0.29(-5.58%)
Mar 17, 2023	5.398	5.515	5.172	5.228	51,312	-0.25(-4.63%)
Mar 16, 2023	5.191	5.623	5.191	5.482	45,800	+0.28(+5.42%)
Mar 15, 2023	5.172	5.426	5.172	5.200	47,442	+0.01(+0.18%)
Mar 14, 2023	5.520	5.821	5.191	5.191	48,164	+0.07(+1.28%)
Mar 13, 2023	5.642	5.808	5.068	5.125	73,368	-0.71(-12.10%)
Mar 10, 2023	6.037	6.169	5.774	5.830	40,309	-0.18(-2.97%)
Mar 09, 2023	6.244	6.272	5.934	6.009	39,170	-0.23(-3.69%)
Mar 08, 2023	6.347	6.385	6.197	6.239	28,216	-0.10(-1.56%)
Mar 07, 2023	6.498	6.498	6.338	6.338	25,438	-0.15(-2.32%)
Mar 06, 2023	6.488	6.667	6.470	6.488	13,006	+0.05(+0.73%)
Mar 03, 2023	6.545	6.676	6.441	6.441	54,138	-0.04(-0.58%)
Mar 02, 2023	6.554	6.620	6.460	6.479	25,258	-0.08(-1.15%)
Mar 01, 2023	6.535	6.705	6.535	6.554	28,221	-0.02(-0.29%)
Feb 28, 2023	6.582	6.695	6.573	6.573	16,455	-0.07(-0.99%)
Feb 27, 2023	6.695	6.808	6.611	6.639	8,508	-0.04(-0.56%)
Feb 24, 2023	6.695	6.742	6.611	6.676	14,389	+0.01(+0.14%)
Feb 23, 2023	6.761	6.770	6.667	6.667	37,541	-0.04(-0.56%)
Feb 22, 2023	6.733	6.770	6.695	6.705	15,336	+0.01(+0.14%)
Feb 21, 2023	6.752	6.864	6.512	6.695	22,403	-0.03(-0.42%)
Feb 17, 2023	6.761	6.808	6.648	6.723	23,042	-0.02(-0.28%)
Feb 16, 2023	6.808	6.846	6.742	6.742	11,918	-0.08(-1.10%)
Feb 15, 2023	6.770	6.879	6.723	6.817	20,491	+0.05(+0.69%)
Feb 14, 2023	6.827	6.949	6.761	6.770	22,653	-0.13(-1.91%)
Feb 13, 2023	6.817	6.963	6.770	6.902	24,561	+0.08(+1.10%)
Feb 10, 2023	6.958	7.090	6.827	6.827	137,644	-0.14(-2.02%)
Feb 09, 2023	6.921	6.968	6.902	6.968	12,764	+0.01(+0.14%)
Feb 08, 2023	6.958	7.005	6.893	6.958	15,272	+0.00(+0.00%)
Feb 07, 2023	6.911	7.071	6.902	6.958	18,697	+0.05(+0.68%)
Feb 06, 2023	6.987	6.987	6.846	6.911	14,534	-0.06(-0.81%)
Feb 03, 2023	6.921	7.071	6.911	6.968	11,525	+0.01(+0.14%)
Feb 02, 2023	6.958	7.034	6.911	6.958	12,242	-0.02(-0.27%)