Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	6.477	6.629	6.477	6.575	19,686	+0.07(+1.10%)
Aug 30, 2021	6.450	6.521	6.441	6.504	14,987	+0.04(+0.55%)
Aug 27, 2021	6.629	6.629	6.459	6.468	41,439	-0.06(-0.96%)
Aug 26, 2021	6.566	6.604	6.522	6.531	20,367	-0.03(-0.41%)
Aug 25, 2021	6.611	6.674	6.548	6.557	36,987	-0.06(-0.95%)
Aug 24, 2021	6.602	6.696	6.584	6.620	17,524	+0.02(+0.27%)
Aug 23, 2021	6.692	6.692	6.575	6.602	31,454	-0.02(-0.27%)
Aug 20, 2021	6.504	6.665	6.504	6.620	9,920	+0.09(+1.37%)
Aug 19, 2021	6.557	6.620	6.495	6.531	32,500	-0.13(-2.02%)
Aug 18, 2021	6.746	6.889	6.620	6.665	21,966	-0.13(-1.98%)
Aug 17, 2021	6.629	6.978	6.578	6.799	47,603	+0.10(+1.47%)
Aug 16, 2021	6.602	6.781	6.602	6.701	29,692	+0.04(+0.54%)
Aug 13, 2021	6.701	6.719	6.614	6.665	18,130	-0.05(-0.80%)
Aug 12, 2021	6.754	6.781	6.665	6.719	20,922	-0.05(-0.79%)
Aug 11, 2021	6.602	6.826	6.602	6.772	12,604	+0.15(+2.30%)
Aug 10, 2021	6.728	6.790	6.611	6.620	27,392	-0.09(-1.34%)
Aug 09, 2021	6.817	6.817	6.692	6.710	19,019	-0.10(-1.45%)
Aug 06, 2021	6.634	6.835	6.634	6.808	102,365	+0.23(+3.54%)
Aug 05, 2021	6.327	6.584	6.327	6.575	36,525	+0.23(+3.67%)
Aug 04, 2021	6.307	6.360	6.298	6.342	28,521	+0.02(+0.28%)
Aug 03, 2021	6.298	6.396	6.199	6.324	62,408	+0.05(+0.86%)
Aug 02, 2021	6.298	6.405	6.235	6.271	20,198	+0.02(+0.29%)
Jul 30, 2021	6.217	6.450	6.217	6.253	21,265	+0.02(+0.29%)
Jul 29, 2021	6.316	6.441	6.235	6.235	29,351	-0.12(-1.83%)
Jul 28, 2021	6.324	6.378	6.262	6.351	15,397	+0.08(+1.29%)
Jul 27, 2021	6.307	6.324	6.244	6.271	22,497	-0.05(-0.85%)
Jul 26, 2021	6.244	6.353	6.244	6.324	41,027	+0.05(+0.86%)
Jul 23, 2021	6.280	6.342	6.217	6.271	31,396	+0.05(+0.86%)
Jul 22, 2021	6.351	6.405	6.217	6.217	34,981	-0.12(-1.84%)
Jul 21, 2021	6.431	6.431	6.324	6.333	24,656	+0.04(+0.57%)
Jul 20, 2021	6.145	6.450	6.145	6.298	76,994	+0.16(+2.63%)
Jul 19, 2021	6.217	6.253	6.136	6.136	78,687	-0.12(-1.86%)
Jul 16, 2021	6.450	6.459	6.253	6.253	36,920	-0.17(-2.65%)
Jul 15, 2021	6.226	6.423	6.226	6.423	80,029	+0.17(+2.72%)
Jul 14, 2021	6.199	6.298	6.181	6.253	37,094	+0.04(+0.72%)
Jul 13, 2021	6.271	6.289	6.172	6.208	48,127	-0.08(-1.28%)
Jul 12, 2021	6.136	6.298	6.118	6.289	49,571	+0.05(+0.86%)
Jul 09, 2021	6.145	6.262	6.065	6.235	62,499	+0.18(+2.96%)
Jul 08, 2021	6.074	6.101	5.975	6.056	47,327	-0.08(-1.31%)
Jul 07, 2021	6.092	6.261	6.092	6.136	106,859	+0.04(+0.73%)
Jul 06, 2021	6.234	6.234	6.030	6.092	109,927	-0.13(-2.14%)
Jul 02, 2021	6.225	6.270	6.154	6.225	52,222	+0.01(+0.14%)
Jul 01, 2021	6.279	6.368	6.216	6.216	79,791	-0.09(-1.41%)
Jun 30, 2021	6.394	6.430	6.270	6.305	85,915	-0.11(-1.66%)
Jun 29, 2021	6.563	6.581	6.344	6.412	46,668	-0.12(-1.90%)
Jun 28, 2021	6.385	6.572	6.323	6.537	121,717	+0.14(+2.23%)
Jun 25, 2021	5.967	6.412	5.870	6.394	3,468,045	+0.42(+6.99%)
Jun 24, 2021	5.887	5.976	5.781	5.976	163,875	+0.16(+2.75%)
Jun 23, 2021	5.914	6.012	5.790	5.816	144,422	-0.07(-1.21%)
Jun 22, 2021	5.843	5.976	5.798	5.887	117,932	+0.00(+0.00%)
Jun 21, 2021	5.754	5.932	5.754	5.887	145,962	+0.13(+2.32%)
Jun 18, 2021	5.781	5.916	5.727	5.754	180,358	-0.14(-2.41%)
Jun 17, 2021	6.065	6.083	5.861	5.896	121,002	-0.17(-2.79%)
Jun 16, 2021	5.976	6.145	5.958	6.065	84,130	+0.05(+0.89%)
Jun 15, 2021	5.887	6.047	5.887	6.012	88,182	+0.12(+1.96%)
Jun 14, 2021	6.039	6.039	5.870	5.896	83,353	-0.13(-2.21%)
Jun 11, 2021	6.145	6.199	6.003	6.030	65,453	-0.04(-0.59%)
Jun 10, 2021	6.127	6.199	6.030	6.065	52,637	+0.01(+0.15%)
Jun 09, 2021	6.127	6.127	6.021	6.056	52,286	-0.11(-1.73%)
Jun 08, 2021	6.252	6.279	6.092	6.163	62,014	-0.08(-1.28%)
Jun 07, 2021	6.208	6.288	6.190	6.243	113,793	+0.02(+0.29%)
Jun 04, 2021	6.279	6.279	6.181	6.225	41,997	-0.04(-0.57%)
Jun 03, 2021	6.163	6.261	6.083	6.261	39,336	+0.09(+1.44%)
Jun 02, 2021	6.288	6.332	6.127	6.172	31,393	-0.12(-1.84%)