Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.236	6.277	6.123	6.147	323,042	-0.04(-0.65%)
Jul 28, 2017	6.155	6.228	6.138	6.188	75,239	+0.04(+0.66%)
Jul 27, 2017	6.074	6.382	5.961	6.147	198,542	+0.06(+1.07%)
Jul 26, 2017	5.434	6.147	5.289	6.082	176,805	+0.23(+4.02%)
Jul 25, 2017	5.734	5.864	5.734	5.847	150,821	+0.13(+2.27%)
Jul 24, 2017	5.718	5.766	5.669	5.718	50,030	-0.03(-0.56%)
Jul 21, 2017	5.823	5.953	5.718	5.750	92,411	-0.04(-0.70%)
Jul 20, 2017	5.775	5.799	5.718	5.791	116,614	+0.02(+0.28%)
Jul 19, 2017	5.726	5.785	5.685	5.775	114,641	+0.06(+1.13%)
Jul 18, 2017	5.750	5.783	5.685	5.710	75,352	-0.06(-0.98%)
Jul 17, 2017	5.710	5.807	5.637	5.766	185,245	+0.02(+0.28%)
Jul 14, 2017	5.775	5.839	5.718	5.750	145,556	-0.07(-1.25%)
Jul 13, 2017	5.807	5.872	5.758	5.823	303,221	+0.01(+0.14%)
Jul 12, 2017	5.775	5.815	5.758	5.815	213,542	+0.06(+1.03%)
Jul 11, 2017	5.691	5.764	5.603	5.756	325,601	+0.05(+0.85%)
Jul 10, 2017	5.546	5.732	5.546	5.708	257,114	+0.10(+1.87%)
Jul 07, 2017	5.522	5.635	5.433	5.603	145,928	+0.13(+2.36%)
Jul 06, 2017	5.368	5.473	5.247	5.473	720,868	+0.11(+2.11%)
Jul 05, 2017	5.409	5.409	5.336	5.360	127,848	-0.02(-0.30%)
Jul 03, 2017	5.328	5.433	5.328	5.377	65,476	+0.02(+0.30%)
Jun 30, 2017	5.312	5.368	5.303	5.360	61,209	-0.01(-0.15%)
Jun 29, 2017	5.393	5.465	5.328	5.368	173,291	+0.00(+0.00%)
Jun 28, 2017	5.401	5.401	5.336	5.368	165,637	+0.01(+0.15%)
Jun 27, 2017	5.296	5.368	5.255	5.360	210,876	+0.10(+2.00%)
Jun 26, 2017	5.296	5.409	5.247	5.255	205,674	-0.04(-0.76%)
Jun 23, 2017	5.401	5.401	5.223	5.296	2,819,062	-0.07(-1.35%)
Jun 22, 2017	5.441	5.518	5.304	5.368	102,714	-0.07(-1.34%)
Jun 21, 2017	5.473	5.534	5.360	5.441	84,492	-0.03(-0.59%)
Jun 20, 2017	5.433	5.538	5.296	5.473	75,885	+0.04(+0.74%)
Jun 19, 2017	5.409	5.611	5.409	5.433	119,396	+0.11(+2.12%)
Jun 16, 2017	5.490	5.554	5.320	5.320	519,831	-0.17(-3.09%)
Jun 15, 2017	5.498	5.522	5.457	5.490	522,348	+0.01(+0.15%)
Jun 14, 2017	5.667	5.716	5.445	5.481	308,835	-0.17(-3.00%)
Jun 13, 2017	5.522	5.724	5.506	5.651	183,192	+0.16(+2.94%)
Jun 12, 2017	5.393	5.570	5.393	5.490	151,802	+0.04(+0.74%)
Jun 09, 2017	5.457	5.651	5.433	5.449	65,360	+0.02(+0.45%)
Jun 08, 2017	5.401	5.490	5.215	5.425	65,958	+0.03(+0.60%)
Jun 07, 2017	5.368	5.506	5.272	5.393	46,772	+0.03(+0.60%)
Jun 06, 2017	5.425	5.481	5.344	5.360	30,956	-0.07(-1.34%)
Jun 05, 2017	5.506	5.506	5.409	5.433	87,677	-0.06(-1.03%)
Jun 02, 2017	5.409	5.506	5.328	5.490	122,106	+0.05(+0.89%)
Jun 01, 2017	5.506	5.506	5.401	5.441	79,870	-0.06(-1.17%)
May 31, 2017	5.481	5.506	5.352	5.506	57,943	+0.01(+0.15%)
May 30, 2017	5.490	5.530	5.368	5.498	63,824	+0.06(+1.04%)
May 26, 2017	5.417	5.514	5.255	5.441	76,335	-0.01(-0.15%)
May 25, 2017	5.490	5.530	5.409	5.449	150,672	+0.00(+0.00%)
May 24, 2017	5.473	5.530	5.385	5.449	166,226	+0.02(+0.30%)
May 23, 2017	5.352	5.481	5.247	5.433	1,303,123	+0.06(+1.20%)
May 22, 2017	5.336	5.409	5.316	5.368	63,755	+0.03(+0.61%)
May 19, 2017	5.328	5.352	5.296	5.336	29,822	+0.01(+0.15%)
May 18, 2017	5.328	5.368	5.288	5.328	22,277	+0.01(+0.15%)
May 17, 2017	5.441	5.464	5.255	5.320	78,692	-0.17(-3.09%)
May 16, 2017	5.570	5.586	5.481	5.490	97,022	-0.07(-1.31%)
May 15, 2017	5.570	5.634	5.538	5.562	32,913	-0.05(-0.86%)
May 12, 2017	5.594	5.611	5.538	5.611	31,631	+0.01(+0.14%)
May 11, 2017	5.603	5.611	5.546	5.603	43,919	-0.01(-0.14%)
May 10, 2017	5.667	5.691	5.603	5.611	74,943	-0.06(-1.00%)
May 09, 2017	5.716	5.724	5.603	5.667	35,112	-0.10(-1.68%)
May 08, 2017	5.756	5.804	5.542	5.764	59,582	+0.02(+0.42%)
May 05, 2017	5.594	5.748	5.570	5.740	28,495	+0.15(+2.75%)
May 04, 2017	5.796	5.885	5.570	5.586	85,190	-0.21(-3.62%)
May 03, 2017	5.675	5.804	5.473	5.796	66,349	+0.10(+1.84%)
May 02, 2017	5.732	5.764	5.675	5.691	35,024	-0.07(-1.26%)