Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	6.998	7.022	6.899	6.899	81,883	-0.07(-0.94%)
Jun 28, 2018	7.063	7.088	6.949	6.965	33,152	-0.06(-0.81%)
Jun 27, 2018	7.161	7.161	7.006	7.022	34,040	-0.15(-2.05%)
Jun 26, 2018	7.194	7.226	7.096	7.169	47,499	-0.05(-0.68%)
Jun 25, 2018	7.488	7.521	7.202	7.218	94,618	-0.28(-3.71%)
Jun 22, 2018	7.292	7.807	7.137	7.496	428,654	+0.21(+2.92%)
Jun 21, 2018	7.259	7.341	7.128	7.284	53,196	+0.03(+0.45%)
Jun 20, 2018	7.186	7.300	7.145	7.251	30,853	+0.07(+1.03%)
Jun 19, 2018	7.071	7.202	6.921	7.177	49,345	+0.05(+0.69%)
Jun 18, 2018	7.006	7.153	6.989	7.128	43,554	+0.11(+1.63%)
Jun 15, 2018		7.071	7.030	7.014	101,411	-0.02(-0.23%)
Jun 14, 2018	7.030	7.055	6.932	7.030	44,685	-0.01(-0.12%)
Jun 13, 2018	7.120	7.161	7.022	7.038	60,903	-0.09(-1.26%)
Jun 12, 2018	7.153	7.186	7.104	7.128	35,579	-0.02(-0.34%)
Jun 11, 2018	7.137	7.194	7.111	7.153	48,298	+0.02(+0.23%)
Jun 08, 2018	7.112	7.226	7.112	7.137	55,834	+0.01(+0.11%)
Jun 07, 2018	7.153	7.169	7.112	7.128	66,711	-0.03(-0.46%)
Jun 06, 2018	7.067	7.194	7.047	7.161	71,076	+0.11(+1.51%)
Jun 05, 2018	7.137	7.169	7.030	7.055	57,644	-0.10(-1.37%)
Jun 04, 2018	7.153	7.194	7.063	7.153	67,295	+0.03(+0.46%)
Jun 01, 2018	7.169	7.186	7.088	7.120	46,191	-0.03(-0.46%)
May 31, 2018	7.104	7.218	7.104	7.153	37,791	+0.04(+0.57%)
May 30, 2018	7.071	7.276	7.071	7.112	85,650	+0.05(+0.69%)
May 29, 2018	7.112	7.145	6.932	7.063	69,019	-0.07(-1.03%)
May 25, 2018		7.137	7.137	7.137	0	-0.04(-0.57%)
May 24, 2018	7.088	7.210	7.006	7.177	65,003	+0.10(+1.39%)
May 23, 2018	7.088	7.096	7.022	7.079	44,960	+0.00(+0.00%)
May 22, 2018	7.022	7.161	7.022	7.079	77,071	-0.01(-0.12%)
May 21, 2018	6.908	7.153	6.891	7.088	56,382	+0.19(+2.73%)
May 18, 2018	6.908	7.014	6.867	6.899	87,552	+0.02(+0.36%)
May 17, 2018	6.883	6.957	6.821	6.875	371,311	-0.03(-0.47%)
May 16, 2018	6.842	6.978	6.793	6.908	116,311	+0.05(+0.72%)
May 15, 2018	6.965	7.040	6.793	6.859	67,474	-0.07(-1.06%)
May 14, 2018	7.161	7.194	6.916	6.932	35,179	-0.15(-2.08%)
May 11, 2018	7.055	7.079	6.949	7.079	136,608	+0.02(+0.23%)
May 10, 2018	6.973	7.073	6.924	7.063	42,324	+0.11(+1.53%)
May 09, 2018	7.186	7.186	6.932	6.957	49,761	-0.06(-0.82%)
May 08, 2018	7.316	7.316	6.916	7.014	136,998	-0.31(-4.24%)
May 07, 2018	7.316	7.423	7.284	7.325	40,181	-0.17(-2.29%)
May 04, 2018	7.316	7.529	7.316	7.496	15,628	+0.16(+2.23%)
May 03, 2018	7.537	7.611	7.316	7.333	52,932	-0.20(-2.71%)
May 02, 2018	7.627	7.652	7.529	7.537	30,613	-0.11(-1.39%)
May 01, 2018	7.660	7.701	7.598	7.643	29,728	-0.03(-0.43%)
Apr 30, 2018	7.570	7.741	7.570	7.676	45,168	+0.07(+0.97%)
Apr 27, 2018	7.357	7.684	7.357	7.603	30,909	+0.16(+2.09%)
Apr 26, 2018	7.684	7.684	7.447	7.447	53,973	-0.19(-2.46%)
Apr 25, 2018	7.758	7.856	7.627	7.635	24,493	-0.11(-1.48%)
Apr 24, 2018	7.668	7.823	7.668	7.750	20,252	+0.10(+1.28%)
Apr 23, 2018	7.668	7.733	7.619	7.652	21,123	-0.02(-0.32%)
Apr 20, 2018	7.750	7.905	7.660	7.676	45,151	-0.11(-1.37%)
Apr 19, 2018	7.758	7.815	7.717	7.782	28,964	+0.03(+0.42%)
Apr 18, 2018	7.717	7.807	7.668	7.750	38,944	+0.07(+0.85%)
Apr 17, 2018	7.635	7.725	7.594	7.684	15,945	+0.09(+1.18%)
Apr 16, 2018	7.619	7.627	7.496	7.594	17,242	+0.03(+0.43%)
Apr 13, 2018	7.725	7.725	7.529	7.562	12,401	-0.11(-1.49%)
Apr 12, 2018	7.513	7.791	7.513	7.676	32,388	+0.21(+2.85%)
Apr 11, 2018	7.529	7.659	7.423	7.464	48,068	-0.12(-1.61%)
Apr 10, 2018	7.504	7.643	7.439	7.586	26,513	+0.14(+1.86%)
Apr 09, 2018	7.480	7.537	7.374	7.447	22,425	+0.00(+0.00%)
Apr 06, 2018	7.464	7.545	7.382	7.447	29,604	-0.06(-0.76%)
Apr 05, 2018	7.447	7.553	7.398	7.504	29,221	+0.09(+1.21%)
Apr 04, 2018	7.431	7.545	7.382	7.415	28,873	-0.07(-0.87%)
Apr 03, 2018	7.407	7.553	7.382	7.480	33,734	+0.10(+1.32%)