Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.856	7.856	7.856	7.856	0	+0.00(+0.00%)
Aug 30, 2004	8.111	8.111	7.837	7.856	51,680	-0.19(-2.40%)
Aug 27, 2004	8.049	8.049	8.049	8.049	2,067	+0.02(+0.24%)
Aug 26, 2004	8.026	8.030	8.026	8.030	3,617	+0.00(+0.00%)
Aug 25, 2004	8.146	8.224	8.030	8.030	40,827	-0.12(-1.43%)
Aug 24, 2004	8.224	8.262	8.131	8.146	48,579	-0.07(-0.89%)
Aug 23, 2004	8.220	8.220	8.220	8.220	1,550	+0.00(+0.00%)
Aug 20, 2004	8.220	8.220	8.220	8.220	516	+0.09(+1.14%)
Aug 19, 2004	8.049	8.204	8.049	8.127	23,256	+6.09(+298.48%)
Aug 17, 2004	2.032	2.051	2.024	2.039	14,470	+0.01(+0.38%)
Aug 16, 2004	2.017	2.062	2.008	2.032	3,100	+0.01(+0.57%)
Aug 13, 2004	2.038	2.067	2.020	2.020	5,168	-0.05(-2.38%)
Aug 12, 2004	2.058	2.069	2.058	2.069	2,584	+0.03(+1.62%)
Aug 11, 2004	2.038	2.080	2.037	2.037	14,987	+0.00(+0.24%)
Aug 10, 2004	2.016	2.087	2.008	2.032	29,199	+0.00(+0.05%)
Aug 09, 2004	2.008	2.031	2.008	2.031	5,168	-0.02(-0.80%)
Aug 06, 2004	2.047	2.047	2.047	2.047	0	+0.00(+0.00%)
Aug 05, 2004	2.047	2.047	2.047	2.047	775	+0.00(+0.05%)
Aug 04, 2004	1.994	2.046	1.994	2.046	4,909	+0.06(+2.92%)
Aug 03, 2004	2.008	2.008	1.988	1.988	3,876	-0.02(-0.96%)
Aug 02, 2004	2.016	2.016	1.988	2.008	8,010	-0.03(-1.61%)
Jul 30, 2004	2.011	2.040	2.011	2.040	1,550	+0.05(+2.52%)
Jul 29, 2004	1.998	1.998	1.990	1.990	516	+0.01(+0.30%)
Jul 28, 2004	1.984	1.984	1.984	1.984	2,584	+0.00(+0.00%)
Jul 27, 2004	1.984	1.984	1.984	1.984	1,292	-0.01(-0.68%)
Jul 26, 2004	1.998	1.998	1.998	1.998	0	+0.00(+0.00%)
Jul 23, 2004	1.993	1.998	1.993	1.998	516	+0.01(+0.63%)
Jul 22, 2004	2.013	2.013	1.959	1.985	34,109	-0.01(-0.34%)
Jul 21, 2004	1.992	1.992	1.992	1.992	0	+0.00(+0.00%)
Jul 20, 2004	2.040	2.040	1.977	1.992	10,594	-0.04(-1.81%)
Jul 19, 2004	2.032	2.032	1.984	2.029	1,292	+0.01(+0.38%)
Jul 16, 2004	2.031	2.031	2.019	2.021	6,201	-0.01(-0.71%)
Jul 15, 2004	2.012	2.036	2.011	2.036	2,325	+0.02(+1.15%)
Jul 14, 2004	2.016	2.022	2.003	2.012	55,556	-0.00(-0.10%)
Jul 13, 2004	1.961	2.014	1.961	2.014	2,842	+0.03(+1.71%)
Jul 12, 2004	1.941	1.980	1.941	1.980	5,943	+0.04(+2.10%)
Jul 09, 2004	1.940	1.940	1.940	1.940	3,359	+0.00(+0.00%)
Jul 08, 2004	1.950	1.960	1.938	1.940	6,460	+0.02(+0.96%)
Jul 07, 2004	1.921	1.921	1.921	1.921	775	+0.00(+0.05%)
Jul 06, 2004	1.921	1.921	1.920	1.920	3,100	-0.07(-3.31%)
Jul 02, 2004	1.960	2.056	1.920	1.986	36,176	+0.00(+0.15%)
Jul 01, 2004	1.936	2.078	1.936	1.983	14,729	-0.02(-1.11%)
Jun 30, 2004	1.961	2.006	1.954	2.006	2,067	+0.02(+1.12%)
Jun 29, 2004	1.983	1.983	1.983	1.983	2,325	+0.00(+0.00%)
Jun 28, 2004	1.983	1.983	1.983	1.983	0	+0.00(+0.00%)
Jun 25, 2004	1.978	1.988	1.974	1.983	3,359	+0.06(+3.22%)
Jun 24, 2004	1.956	1.965	1.921	1.921	5,684	-0.06(-3.07%)
Jun 23, 2004	1.968	1.982	1.944	1.982	3,876	+0.06(+3.22%)
Jun 22, 2004	1.921	1.956	1.920	1.920	2,584	-0.01(-0.65%)
Jun 21, 2004	1.929	1.933	1.919	1.933	3,100	+0.01(+0.45%)
Jun 18, 2004	1.890	1.929	1.878	1.924	3,359	+0.01(+0.71%)
Jun 17, 2004	1.911	1.911	1.872	1.911	12,144	+0.00(+0.00%)
Jun 16, 2004	1.877	1.911	1.863	1.911	18,605	+0.00(+0.05%)
Jun 15, 2004	1.902	1.910	1.902	1.910	516	+0.01(+0.36%)
Jun 14, 2004	1.907	1.907	1.903	1.903	4,134	-0.00(-0.15%)
Jun 10, 2004	1.906	1.906	1.906	1.906	1,292	+0.00(+0.25%)
Jun 09, 2004	1.901	1.901	1.901	1.901	16,021	+0.00(+0.00%)
Jun 08, 2004	1.901	1.901	1.901	1.901	2,325	-0.00(-0.10%)
Jun 07, 2004	1.903	1.905	1.903	1.903	1,033	-0.01(-0.30%)
Jun 04, 2004	1.971	1.971	1.903	1.909	6,201	-0.03(-1.35%)
Jun 03, 2004	1.968	2.017	1.935	1.935	19,121	-0.08(-3.89%)
Jun 02, 2004	1.965	2.013	1.965	2.013	516	+0.04(+1.91%)