Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	1.091	1.091	1.091	1.091	436	+0.01(+1.30%)
Jul 30, 2012	1.115	1.115	1.076	1.077	4,300	+0.00(+0.15%)
Jul 27, 2012	1.107	1.216	1.068	1.076	18,995	-0.03(-2.47%)
Jul 26, 2012	1.076	1.107	1.060	1.103	8,468	+0.04(+4.04%)
Jul 25, 2012	1.152	1.152	1.060	1.060	2,181	+0.02(+2.09%)
Jul 24, 2012	1.083	1.083	1.037	1.038	19,552	-0.05(-4.16%)
Jul 23, 2012	1.146	1.146	1.083	1.083	4,747	-0.07(-6.08%)
Jul 20, 2012	1.115	1.153	1.115	1.153	6,415	+0.06(+5.71%)
Jul 18, 2012	1.099	1.091	1.091	1.091	8,596	-0.03(-2.78%)
Jul 17, 2012	1.060	1.161	1.060	1.122	22,298	+0.05(+5.11%)
Jul 16, 2012	1.060	1.100	1.052	1.068	13,509	+0.02(+1.48%)
Jul 13, 2012	1.044	1.107	1.013	1.052	11,740	+0.02(+2.27%)
Jul 12, 2012	1.060	1.060	1.021	1.029	29,458	-0.01(-0.74%)
Jul 11, 2012	1.029	1.037	1.029	1.036	10,649	-0.01(-0.75%)
Jul 10, 2012	1.044	1.083	1.044	1.044	4,676	+0.03(+3.08%)
Jul 06, 2012	1.013	1.013	1.013	1.013	8,981	+0.02(+1.65%)
Jul 05, 2012	1.013	1.013	0.9742	0.9967	15,897	-0.05(-4.56%)
Jul 03, 2012	0.9957	1.091	0.9742	1.044	37,691	+0.07(+7.19%)
Jul 02, 2012	0.9820	1.005	0.9734	0.9743	5,672	+0.00(+0.01%)
Jun 29, 2012	0.9664	0.9743	0.9664	0.9742	58,301	+0.03(+3.31%)
Jun 28, 2012	0.9742	0.9976	0.9430	0.9430	42,755	+0.03(+3.51%)
Jun 27, 2012	0.9353	0.9353	0.9041	0.9111	3,149	+0.04(+4.38%)
Jun 26, 2012	0.8651	0.9586	0.8651	0.8729	7,313	+0.03(+3.70%)
Jun 25, 2012	0.8651	0.9353	0.8339	0.8417	46,093	-0.02(-2.70%)
Jun 22, 2012	1.013	1.013	0.8651	0.8651	107,846	-0.15(-14.62%)
Jun 21, 2012	1.013	1.013	1.005	1.013	9,109	+0.00(+0.08%)
Jun 20, 2012	0.9820	1.013	0.9820	1.012	17,077	+0.03(+3.09%)
Jun 19, 2012	0.9898	1.037	0.9820	0.9820	9,122	-0.03(-3.04%)
Jun 18, 2012	1.013	1.013	0.9898	1.013	9,326	-0.02(-2.29%)
Jun 15, 2012	0.9976	1.037	0.9976	1.037	4,947	+0.05(+4.72%)
Jun 14, 2012	1.037	1.037	0.9899	0.9899	8,776	-0.06(-5.92%)
Jun 13, 2012	1.060	1.060	1.052	1.052	1,186	-0.01(-0.73%)
Jun 12, 2012	1.044	1.091	1.014	1.060	7,294	+0.05(+4.62%)
Jun 11, 2012	1.021	1.021	1.005	1.013	1,865	-0.02(-1.52%)
Jun 08, 2012	1.076	1.091	0.9976	1.029	12,275	-0.05(-4.91%)
Jun 07, 2012	1.082	1.082	1.082	1.082	128	+0.02(+2.07%)
Jun 06, 2012	1.021	1.091	1.021	1.060	24,989	-0.03(-2.86%)
Jun 05, 2012	1.005	1.091	1.005	1.091	4,914	+0.07(+6.87%)
Jun 04, 2012	1.060	1.060	0.9748	1.021	15,259	-0.03(-2.96%)
Jun 01, 2012	0.9976	1.091	0.9976	1.052	18,485	+0.02(+2.27%)
May 31, 2012	1.021	1.091	1.021	1.029	4,090	+0.01(+0.76%)
May 30, 2012	1.083	1.083	1.013	1.021	23,907	-0.06(-5.13%)
May 29, 2012	1.091	1.091	1.076	1.076	27,152	-0.01(-1.37%)
May 25, 2012	1.091	1.091	1.076	1.091	54,632	+0.00(+0.00%)
May 24, 2012	1.091	1.091	1.052	1.091	3,591	+0.00(+0.00%)
May 23, 2012	1.044	1.091	1.044	1.091	45,642	+0.05(+5.26%)
May 22, 2012	1.068	1.076	0.9898	1.037	26,365	-0.03(-2.92%)
May 21, 2012	1.122	1.130	1.068	1.068	29,875	-0.04(-3.52%)
May 18, 2012	1.192	1.200	1.092	1.107	22,195	-0.10(-8.39%)
May 17, 2012	1.200	1.216	1.146	1.208	22,594	-0.01(-0.64%)
May 16, 2012	1.216	1.216	1.216	1.216	513	+0.00(+0.00%)
May 15, 2012	1.239	1.239	1.177	1.216	9,623	-0.02(-1.27%)
May 14, 2012	1.247	1.247	1.229	1.231	2,694	-0.02(-1.86%)
May 11, 2012	1.247	1.263	1.247	1.255	12,445	+0.04(+3.01%)
May 10, 2012	1.161	1.231	1.161	1.218	6,093	-0.01(-1.08%)
May 09, 2012	1.216	1.231	1.216	1.231	9,238	-0.01(-0.63%)
May 08, 2012	1.231	1.278	1.130	1.239	64,332	-0.03(-2.45%)
May 07, 2012	1.224	1.302	1.224	1.270	212,087	+0.05(+3.82%)
May 04, 2012	1.250	1.255	1.224	1.224	17,193	-0.05(-4.27%)
May 03, 2012	1.270	1.278	1.255	1.278	63,455	+0.00(+0.00%)
May 02, 2012	1.286	1.294	1.270	1.278	31,568	-0.01(-0.61%)