Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.252	4.372	4.200	4.286	51,681	-0.06(-1.38%)
May 28, 2020	4.594	4.594	4.346	4.346	55,338	-0.15(-3.43%)
May 27, 2020	4.483	4.603	4.429	4.500	247,954	+0.15(+3.55%)
May 26, 2020	4.440	4.440	4.303	4.346	89,449	+0.10(+2.42%)
May 22, 2020	4.337	4.337	4.166	4.243	39,781	-0.07(-1.59%)
May 21, 2020	4.260	4.329	4.260	4.312	53,675	+0.02(+0.40%)
May 20, 2020	4.303	4.406	4.251	4.294	106,679	+0.08(+1.83%)
May 19, 2020	4.243	4.294	4.140	4.217	60,211	-0.07(-1.60%)
May 18, 2020	4.337	4.389	4.183	4.286	111,283	+0.15(+3.73%)
May 15, 2020	4.183	4.226	4.003	4.132	54,714	-0.04(-1.03%)
May 14, 2020	4.029	4.192	3.866	4.174	72,379	+0.02(+0.41%)
May 13, 2020	4.183	4.226	3.874	4.157	60,713	-0.07(-1.62%)
May 12, 2020	4.500	4.500	4.132	4.226	79,220	-0.28(-6.27%)
May 11, 2020	4.423	4.543	4.226	4.509	68,222	-0.03(-0.57%)
May 08, 2020	4.286	4.552	4.200	4.534	79,446	+0.33(+7.96%)
May 07, 2020	4.209	4.269	4.174	4.200	54,819	+0.05(+1.24%)
May 06, 2020	4.312	4.312	4.114	4.149	56,847	-0.16(-3.78%)
May 05, 2020	4.629	4.629	4.294	4.312	59,618	-0.19(-4.19%)
May 04, 2020	4.603	4.629	4.380	4.500	57,584	-0.15(-3.14%)
May 01, 2020	4.560	4.663	4.500	4.646	69,997	-0.09(-1.99%)
Apr 30, 2020	4.723	4.826	4.577	4.740	78,723	-0.23(-4.66%)
Apr 29, 2020	4.757	5.014	4.558	4.972	126,000	+0.43(+9.43%)
Apr 28, 2020	4.594	4.594	4.432	4.543	77,472	+0.12(+2.71%)
Apr 27, 2020	4.294	4.427	4.294	4.423	90,668	+0.17(+4.03%)
Apr 24, 2020	4.149	4.269	4.054	4.252	47,831	+0.12(+2.90%)
Apr 23, 2020	4.089	4.269	4.054	4.132	63,308	+0.04(+1.05%)
Apr 22, 2020	4.217	4.217	4.046	4.089	46,469	-0.02(-0.42%)
Apr 21, 2020	4.046	4.277	4.020	4.106	65,033	-0.10(-2.44%)
Apr 20, 2020	4.217	4.320	4.157	4.209	79,864	-0.15(-3.35%)
Apr 17, 2020	4.183	4.500	4.183	4.354	117,478	+0.26(+6.28%)
Apr 16, 2020	4.123	4.183	3.939	4.097	103,870	-0.05(-1.24%)
Apr 15, 2020	4.286	4.286	4.072	4.149	109,812	-0.21(-4.72%)
Apr 14, 2020	4.449	4.449	4.286	4.354	275,860	+0.05(+1.20%)
Apr 13, 2020	4.517	4.620	4.249	4.303	190,497	-0.27(-5.99%)
Apr 09, 2020	4.200	4.714	4.157	4.577	113,045	+0.40(+9.65%)
Apr 08, 2020	4.054	4.200	3.652	4.174	122,626	+0.21(+5.18%)
Apr 07, 2020	4.054	4.079	3.901	3.969	92,956	+0.02(+0.43%)
Apr 06, 2020	3.799	3.986	3.774	3.952	83,917	+0.34(+9.39%)
Apr 03, 2020	3.697	3.842	3.562	3.613	107,898	-0.11(-2.96%)
Apr 02, 2020	3.485	3.918	3.485	3.723	91,865	+0.16(+4.52%)
Apr 01, 2020	4.130	4.130	3.434	3.562	217,967	-0.69(-16.17%)
Mar 31, 2020	4.079	4.308	3.994	4.249	158,706	+0.17(+4.16%)
Mar 30, 2020	4.079	4.215	4.037	4.079	123,089	-0.14(-3.22%)
Mar 27, 2020	4.537	4.664	4.189	4.215	157,189	-0.59(-12.19%)
Mar 26, 2020	4.240	4.885	4.240	4.800	152,851	+0.59(+14.11%)
Mar 25, 2020	4.164	4.380	4.087	4.206	122,918	+0.10(+2.48%)
Mar 24, 2020	4.028	4.359	3.983	4.104	141,071	+0.31(+8.28%)
Mar 23, 2020	4.240	4.240	3.791	3.791	132,688	-0.36(-8.78%)
Mar 20, 2020	4.240	4.282	4.121	4.155	161,081	-0.08(-1.80%)
Mar 19, 2020	4.155	4.401	4.062	4.232	100,902	+0.07(+1.63%)
Mar 18, 2020	4.113	4.337	4.037	4.164	138,074	-0.36(-8.05%)
Mar 17, 2020	3.943	4.707	3.905	4.528	165,545	+0.62(+15.84%)
Mar 16, 2020	4.452	4.452	3.875	3.909	242,874	-0.43(-9.96%)
Mar 13, 2020	4.113	4.359	4.003	4.342	121,459	+0.42(+10.82%)
Mar 12, 2020	4.333	4.664	3.799	3.918	97,560	-0.61(-13.48%)
Mar 11, 2020	5.012	5.012	4.428	4.528	152,987	-0.59(-11.59%)
Mar 10, 2020	4.961	5.181	4.902	5.122	85,555	+0.28(+5.78%)
Mar 09, 2020	5.088	5.105	4.825	4.842	124,761	-0.53(-9.94%)
Mar 06, 2020	5.343	5.376	5.343	5.376	69,338	+0.05(+0.96%)
Mar 05, 2020	5.571	5.665	4.927	5.326	105,405	-0.32(-5.71%)
Mar 04, 2020	5.529	5.648	5.470	5.648	191,196	+0.14(+2.62%)
Mar 03, 2020	5.656	5.656	5.453	5.504	84,811	-0.20(-3.42%)