Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.320	8.320	8.266	8.266	14,470	-0.07(-0.88%)
Sep 29, 2004	8.320	8.340	8.320	8.340	6,718	+0.21(+2.62%)
Sep 28, 2004	8.220	8.224	8.127	8.127	92,508	-0.11(-1.32%)
Sep 27, 2004	8.235	8.235	8.235	8.235	0	+0.00(+0.00%)
Sep 24, 2004	8.378	8.386	8.235	8.235	8,268	-0.01(-0.09%)
Sep 23, 2004	8.185	8.243	8.185	8.243	7,235	-0.01(-0.09%)
Sep 22, 2004	8.131	8.251	8.131	8.251	63,050	-0.13(-1.52%)
Sep 21, 2004	8.131	8.378	8.131	8.378	18,605	+0.15(+1.88%)
Sep 20, 2004	8.224	8.224	8.224	8.224	0	+0.00(+0.00%)
Sep 17, 2004	8.224	8.224	8.224	8.224	4,134	+0.00(+0.00%)
Sep 16, 2004	8.220	8.224	8.220	8.224	12,403	+0.06(+0.71%)
Sep 15, 2004	8.185	8.224	8.166	8.166	8,268	+0.04(+0.48%)
Sep 14, 2004	8.200	8.224	8.069	8.127	20,155	+0.00(+0.00%)
Sep 13, 2004	8.123	8.127	8.096	8.127	8,268	+0.09(+1.06%)
Sep 10, 2004	8.162	8.166	8.030	8.042	56,848	+0.02(+0.24%)
Sep 09, 2004	8.046	8.166	8.015	8.022	5,684	-0.01(-0.14%)
Sep 08, 2004	8.046	8.046	7.937	8.034	15,504	+0.02(+0.24%)
Sep 07, 2004	8.015	8.015	8.015	8.015	1,033	+0.05(+0.58%)
Sep 03, 2004	7.968	7.968	7.968	7.968	0	+0.00(+0.00%)
Sep 02, 2004	7.968	7.972	7.949	7.968	3,617	+0.05(+0.59%)
Sep 01, 2004	7.875	7.922	7.875	7.922	2,584	+0.07(+0.84%)
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%)