Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.830	4.874	3.830	4.247	76,824	+0.46(+12.07%)
May 30, 2024	3.800	3.869	3.710	3.790	19,358	+0.02(+0.53%)
May 29, 2024	3.720	3.850	3.720	3.770	15,592	+0.00(+0.00%)
May 28, 2024	3.869	4.108	3.720	3.770	19,808	-0.07(-1.81%)
May 24, 2024	3.949	3.979	3.760	3.840	19,079	-0.04(-1.03%)
May 23, 2024	3.879	3.889	3.830	3.879	6,050	-0.01(-0.26%)
May 22, 2024	3.919	3.999	3.889	3.889	11,732	-0.05(-1.26%)
May 21, 2024	3.999	4.088	3.909	3.939	9,831	-0.04(-1.00%)
May 20, 2024	3.979	4.148	3.979	3.979	7,448	+0.01(+0.25%)
May 17, 2024	4.068	4.128	3.959	3.969	32,752	-0.09(-2.21%)
May 16, 2024	4.178	4.178	4.029	4.058	17,439	-0.04(-0.97%)
May 15, 2024	4.068	4.148	4.029	4.098	18,377	+0.07(+1.73%)
May 14, 2024	4.178	4.178	4.029	4.029	15,013	-0.10(-2.41%)
May 13, 2024	4.188	4.247	4.049	4.128	23,781	-0.05(-1.19%)
May 10, 2024	4.208	4.267	4.088	4.178	13,342	+0.00(+0.00%)
May 09, 2024	4.198	4.238	4.108	4.178	20,452	+0.00(+0.12%)
May 08, 2024	3.989	4.238	3.989	4.173	23,254	+0.09(+2.32%)
May 07, 2024	4.178	4.247	4.078	4.078	21,239	-0.11(-2.61%)
May 06, 2024	4.178	4.367	4.178	4.188	20,030	+0.01(+0.24%)
May 03, 2024	4.029	4.466	4.029	4.178	49,296	+0.27(+6.87%)
May 02, 2024	3.919	3.979	3.785	3.909	61,168	+0.17(+4.52%)
May 01, 2024	3.810	3.879	3.601	3.740	52,283	+0.03(+0.80%)
Apr 30, 2024	3.750	3.899	3.352	3.710	121,489	-0.02(-0.53%)
Apr 29, 2024	4.417	4.416	3.720	3.730	94,646	-0.70(-15.73%)
Apr 26, 2024	4.387	4.427	4.287	4.427	9,333	+0.00(+0.00%)
Apr 25, 2024	4.347	4.427	4.327	4.427	8,332	+0.00(+0.00%)
Apr 24, 2024	4.417	4.427	4.307	4.427	8,213	+0.08(+1.83%)
Apr 23, 2024	4.287	4.456	4.257	4.347	11,275	+0.06(+1.39%)
Apr 22, 2024	4.367	4.397	4.267	4.287	16,351	-0.05(-1.15%)
Apr 19, 2024	4.238	4.377	4.238	4.337	10,109	+0.10(+2.35%)
Apr 18, 2024	4.198	4.245	4.128	4.238	13,217	+0.08(+1.91%)
Apr 17, 2024	4.267	4.277	4.128	4.158	32,945	+0.03(+0.72%)
Apr 16, 2024	4.228	4.247	4.098	4.128	14,245	-0.08(-1.89%)
Apr 15, 2024	4.367	4.417	4.158	4.208	28,541	-0.17(-3.86%)
Apr 12, 2024	4.427	4.427	4.307	4.377	11,092	-0.00(-0.11%)
Apr 11, 2024	4.476	4.476	4.307	4.382	9,747	-0.02(-0.56%)
Apr 10, 2024	4.556	4.566	4.332	4.407	35,806	-0.15(-3.28%)
Apr 09, 2024	4.546	4.605	4.546	4.556	22,320	+0.02(+0.43%)
Apr 08, 2024	4.566	4.644	4.536	4.536	8,185	-0.07(-1.49%)
Apr 05, 2024	4.615	4.615	4.507	4.605	16,702	+0.09(+1.96%)
Apr 04, 2024	4.477	4.585	4.467	4.517	3,912	+0.04(+0.88%)
Apr 03, 2024	4.566	4.566	4.429	4.477	7,505	-0.05(-1.08%)
Apr 02, 2024	4.615	4.615	4.512	4.526	25,859	-0.08(-1.71%)
Apr 01, 2024	4.693	4.762	4.551	4.605	8,430	-0.03(-0.64%)
Mar 28, 2024	4.615	4.870	4.615	4.634	8,904	+0.00(+0.00%)
Mar 27, 2024	4.674	4.791	4.585	4.634	20,388	-0.03(-0.63%)
Mar 26, 2024	4.644	4.762	4.644	4.664	3,155	+0.00(+0.00%)
Mar 25, 2024	4.762	4.882	4.664	4.664	8,597	-0.08(-1.66%)
Mar 22, 2024	4.841	4.841	4.644	4.742	12,632	+0.07(+1.47%)
Mar 21, 2024	4.634	4.850	4.595	4.674	28,487	+0.05(+1.06%)
Mar 20, 2024	4.683	4.841	4.492	4.625	51,947	+0.05(+1.07%)
Mar 19, 2024	4.752	4.929	4.566	4.575	12,641	-0.07(-1.48%)
Mar 18, 2024	4.801	4.988	4.585	4.644	96,483	-0.17(-3.47%)
Mar 15, 2024	4.762	4.958	4.733	4.811	65,712	+0.02(+0.41%)
Mar 14, 2024	4.860	5.066	4.693	4.791	24,631	-0.09(-1.81%)
Mar 13, 2024	5.066	5.066	4.831	4.880	3,845	-0.01(-0.20%)
Mar 12, 2024	4.949	5.057	4.817	4.890	9,106	+0.02(+0.40%)
Mar 11, 2024	4.811	4.899	4.737	4.870	11,613	+0.19(+3.98%)
Mar 08, 2024	4.546	4.693	4.497	4.683	109,437	+0.19(+4.15%)
Mar 07, 2024	4.438	4.566	4.438	4.497	18,647	+0.05(+1.10%)
Mar 06, 2024	4.602	4.602	4.418	4.448	10,776	-0.04(-0.88%)
Mar 05, 2024	4.438	4.605	4.330	4.487	28,634	+0.02(+0.44%)
Mar 04, 2024	4.644	4.664	4.310	4.467	25,606	-0.07(-1.52%)