Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.799	1.799	1.717	1.776	23,514	-0.02(-1.29%)
Aug 28, 2003	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Aug 27, 2003	1.785	1.800	1.785	1.800	2,842	+0.03(+1.86%)
Aug 26, 2003	1.785	1.785	1.767	1.767	2,842	-0.01(-0.76%)
Aug 25, 2003	1.785	1.785	1.766	1.780	87,082	-0.01(-0.32%)
Aug 22, 2003	1.780	1.786	1.780	1.786	2,842	+0.00(+0.01%)
Aug 21, 2003	1.790	1.790	1.781	1.786	3,100	-0.00(-0.17%)
Aug 20, 2003	1.793	1.793	1.789	1.789	3,876	+0.01(+0.49%)
Aug 19, 2003	1.793	1.793	1.780	1.780	7,493	-0.01(-0.49%)
Aug 18, 2003	1.782	1.800	1.780	1.789	6,460	+0.01(+0.43%)
Aug 15, 2003	1.790	1.806	1.775	1.781	4,651	-0.01(-0.49%)
Aug 14, 2003	1.822	1.822	1.770	1.790	212,407	-0.03(-1.39%)
Aug 13, 2003	1.833	1.837	1.800	1.815	37,985	-0.02(-1.15%)
Aug 12, 2003	1.814	1.836	1.814	1.836	516	+0.03(+1.49%)
Aug 11, 2003	1.804	1.809	1.796	1.809	38,243	+0.01(+0.32%)
Aug 08, 2003	1.821	1.821	1.795	1.803	20,413	-0.00(-0.05%)
Aug 07, 2003	1.810	1.810	1.795	1.804	8,010	-0.01(-0.43%)
Aug 06, 2003	1.795	1.812	1.795	1.812	163,311	+0.01(+0.43%)
Aug 05, 2003	1.790	1.831	1.790	1.804	80,621	+0.00(+0.05%)
Aug 04, 2003	1.787	1.838	1.787	1.803	2,842	+0.04(+2.14%)
Aug 01, 2003	1.790	1.790	1.761	1.766	19,380	-0.03(-1.78%)
Jul 31, 2003	1.781	1.798	1.781	1.798	1,033	-0.01(-0.32%)
Jul 30, 2003	1.790	1.838	1.790	1.803	6,201	+0.01(+0.70%)
Jul 29, 2003	1.790	1.795	1.790	1.791	16,796	-0.00(-0.05%)
Jul 28, 2003	1.838	1.838	1.792	1.792	36,434	-0.06(-3.04%)
Jul 25, 2003	1.848	1.848	1.838	1.848	16,021	+0.00(+0.00%)
Jul 24, 2003	1.853	1.853	1.848	1.848	5,943	-0.01(-0.31%)
Jul 23, 2003	1.867	1.867	1.854	1.854	516	-0.01(-0.72%)
Jul 22, 2003	1.837	1.867	1.834	1.867	4,134	+0.03(+1.47%)
Jul 21, 2003	1.861	1.861	1.838	1.840	1,550	-0.02(-1.14%)
Jul 18, 2003	1.797	1.861	1.797	1.861	5,168	+0.07(+3.72%)
Jul 17, 2003	1.829	1.829	1.762	1.795	6,976	-0.03(-1.80%)
Jul 16, 2003	1.833	1.833	1.816	1.828	5,684	+0.01(+0.64%)
Jul 15, 2003	1.821	1.829	1.816	1.816	5,426	-0.02(-1.21%)
Jul 14, 2003	1.838	1.838	1.826	1.838	1,292	+0.00(+0.00%)
Jul 11, 2003	1.896	1.898	1.838	1.838	11,628	-0.08(-4.04%)
Jul 10, 2003	1.833	1.916	1.833	1.916	8,527	+0.06(+3.13%)
Jul 09, 2003	1.935	1.983	1.820	1.857	28,166	-0.13(-6.35%)
Jul 08, 2003	1.858	1.983	1.858	1.983	12,920	+0.13(+6.88%)
Jul 07, 2003	1.806	1.856	1.805	1.856	3,617	+0.07(+3.68%)
Jul 03, 2003	1.790	1.790	1.790	1.790	516	+0.00(+0.00%)
Jul 02, 2003	1.760	1.790	1.780	1.790	2,842	+0.03(+1.70%)
Jul 01, 2003	1.768	1.768	1.760	1.760	1,033	-0.01(-0.60%)
Jun 30, 2003	1.752	1.770	1.752	1.770	1,550	+0.02(+1.10%)
Jun 27, 2003	1.751	1.751	1.751	1.751	258	+0.00(+0.06%)
Jun 26, 2003	1.751	1.762	1.750	1.750	1,292	+0.01(+0.61%)
Jun 25, 2003	1.737	1.775	1.737	1.740	8,010	-0.01(-0.66%)
Jun 24, 2003	1.741	1.756	1.732	1.751	12,144	+0.00(+0.11%)
Jun 23, 2003	1.756	1.756	1.749	1.749	3,876	-0.00(-0.11%)
Jun 20, 2003	1.755	1.755	1.732	1.751	40,052	+0.00(+0.00%)
Jun 19, 2003	1.751	1.751	1.751	1.751	5,426	+0.00(+0.00%)
Jun 18, 2003	1.747	1.756	1.747	1.751	5,168	+0.01(+0.56%)
Jun 17, 2003	1.740	1.741	1.738	1.741	5,943	+0.00(+0.00%)
Jun 16, 2003	1.737	1.749	1.737	1.741	3,100	-0.01(-0.44%)
Jun 13, 2003	1.741	1.749	1.732	1.749	31,783	+0.01(+0.56%)
Jun 12, 2003	1.726	1.780	1.726	1.740	25,323	+0.01(+0.51%)
Jun 11, 2003	1.693	1.731	1.693	1.731	39,535	+0.03(+1.47%)
Jun 10, 2003	1.681	1.706	1.681	1.706	8,268	+0.01(+0.74%)
Jun 09, 2003	1.693	1.702	1.693	1.693	775	+0.00(+0.00%)
Jun 06, 2003	1.693	1.693	1.674	1.693	14,729	+0.00(+0.29%)
Jun 05, 2003	1.674	1.693	1.674	1.688	11,628	+0.00(+0.00%)
Jun 04, 2003	1.683	1.688	1.675	1.688	11,628	+0.00(+0.17%)
Jun 03, 2003	1.684	1.693	1.684	1.685	5,943	-0.01(-0.46%)