Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	1.816	1.878	1.808	1.855	15,027	-0.02(-0.83%)
May 30, 2013	1.847	1.886	1.808	1.871	0	+0.06(+3.45%)
May 29, 2013	1.917	1.929	1.793	1.808	100,623	-0.06(-3.33%)
May 28, 2013	1.839	1.933	1.793	1.871	22,258	+0.05(+2.56%)
May 24, 2013	1.871	1.886	1.808	1.824	0	+0.02(+1.30%)
May 23, 2013	1.863	1.948	1.800	1.800	0	-0.05(-2.53%)
May 22, 2013	1.871	1.948	1.847	1.847	0	+0.02(+1.28%)
May 21, 2013	1.948	1.948	1.824	1.824	0	-0.12(-6.40%)
May 20, 2013	1.824	1.987	1.824	1.948	0	+0.09(+4.60%)
May 17, 2013	1.839	1.863	1.832	1.863	0	+0.00(+0.00%)
May 16, 2013	1.871	1.871	1.793	1.863	24,948	-0.05(-2.85%)
May 15, 2013	1.902	1.917	1.832	1.917	0	-0.03(-1.60%)
May 13, 2013	1.956	2.019	1.925	1.948	0	+0.02(+1.22%)
May 10, 2013	1.917	2.021	1.894	1.925	0	+0.00(+0.00%)
May 09, 2013	1.987	2.003	1.902	1.925	0	-0.08(-3.89%)
May 08, 2013	2.034	2.050	2.003	2.003	0	-0.05(-2.65%)
May 07, 2013	2.073	2.073	2.019	2.058	0	-0.01(-0.38%)
May 06, 2013	2.034	2.073	1.987	2.065	0	+0.05(+2.71%)
May 03, 2013	2.104	2.065	1.995	2.011	0	-0.02(-1.15%)
May 02, 2013	2.042	2.065	2.034	2.034	0	-0.03(-1.51%)
May 01, 2013	1.909	2.065	1.909	2.065	0	+0.16(+8.16%)
Apr 30, 2013	1.987	2.011	1.886	1.909	0	-0.11(-5.41%)
Apr 29, 2013	2.026	2.065	1.980	2.019	62,461	-0.01(-0.38%)
Apr 26, 2013	2.042	2.058	1.987	2.026	35,420	-0.04(-1.89%)
Apr 25, 2013	2.050	2.065	2.011	2.065	44,695	+0.00(+0.00%)
Apr 24, 2013	2.058	2.065	2.043	2.065	0	+0.02(+1.14%)
Apr 23, 2013	2.065	2.065	2.042	2.042	19,904	-0.01(-0.38%)
Apr 22, 2013	2.081	2.081	2.052	2.050	14,811	-0.02(-0.75%)
Apr 19, 2013	2.058	2.065	1.987	2.065	6,920	+0.01(+0.38%)
Apr 18, 2013	2.058	2.065	2.003	2.058	7,692	+0.02(+1.15%)
Apr 17, 2013	1.941	2.065	1.941	2.034	6,575	+0.05(+2.76%)
Apr 16, 2013	1.886	2.034	1.886	1.980	16,409	+0.09(+4.53%)
Apr 15, 2013	2.050	2.058	1.886	1.894	32,681	-0.16(-7.60%)
Apr 12, 2013	2.065	2.065	2.050	2.050	6,543	-0.02(-1.13%)
Apr 11, 2013	2.065	2.120	2.034	2.073	63,562	-0.01(-0.37%)
Apr 10, 2013	2.065	2.128	2.026	2.081	244,421	+0.02(+0.75%)
Apr 09, 2013	2.058	2.065	2.034	2.065	66,360	+0.02(+0.76%)
Apr 08, 2013	1.995	2.073	1.933	2.050	55,747	+0.07(+3.54%)
Apr 05, 2013	1.917	2.026	1.917	1.980	15,784	+0.05(+2.42%)
Apr 04, 2013	1.909	1.933	1.886	1.933	24,057	+0.00(+0.00%)
Apr 03, 2013	1.964	1.965	1.909	1.933	30,986	-0.05(-2.74%)
Apr 02, 2013	1.980	2.050	1.948	1.987	34,820	+0.01(+0.39%)
Apr 01, 2013	1.980	2.058	1.972	1.980	8,546	-0.08(-3.79%)
Mar 28, 2013	2.026	2.065	1.980	2.058	15,566	+0.05(+2.33%)
Mar 27, 2013	2.104	2.104	2.003	2.011	20,973	-0.06(-3.01%)
Mar 26, 2013	2.128	2.128	2.065	2.073	12,384	-0.04(-1.84%)
Mar 25, 2013	2.120	2.167	1.988	2.112	30,389	-0.03(-1.45%)
Mar 22, 2013	2.143	2.159	1.987	2.143	97,115	+0.00(+0.00%)
Mar 21, 2013	2.143	2.143	2.112	2.143	33,755	-0.00(-0.18%)
Mar 20, 2013	2.135	2.151	2.011	2.147	58,889	+0.02(+0.92%)
Mar 19, 2013	2.128	2.135	2.089	2.128	156,695	+0.02(+1.11%)
Mar 18, 2013	2.019	2.135	1.948	2.104	105,675	+0.04(+1.89%)
Mar 15, 2013	2.128	2.182	2.011	2.065	164,041	-0.08(-3.64%)
Mar 14, 2013	2.143	2.174	2.089	2.143	82,533	+0.00(+0.00%)
Mar 13, 2013	2.167	2.167	2.011	2.143	180,465	+0.00(+0.00%)
Mar 12, 2013	1.964	2.143	1.909	2.143	238,127	+0.19(+10.00%)
Mar 11, 2013	1.948	1.995	1.910	1.948	59,371	-0.04(-1.96%)
Mar 08, 2013	1.832	1.995	1.793	1.987	63,943	+0.12(+6.69%)
Mar 07, 2013	1.738	1.871	1.691	1.863	32,212	+0.10(+5.75%)
Mar 06, 2013	1.754	1.769	1.699	1.761	11,291	+0.04(+2.26%)
Mar 05, 2013	1.730	1.777	1.676	1.722	23,019	-0.05(-2.64%)
Mar 04, 2013	1.754	1.769	1.746	1.769	3,207	+0.04(+2.25%)