Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.116	7.338	7.116	7.256	64,692	+0.16(+2.20%)
Sep 27, 2018	7.190	7.293	7.067	7.100	26,776	-0.10(-1.37%)
Sep 26, 2018	7.412	7.412	7.190	7.198	31,978	-0.21(-2.88%)
Sep 25, 2018	7.515	7.515	7.387	7.412	28,665	-0.09(-1.20%)
Sep 24, 2018	7.510	7.527	7.428	7.502	24,801	-0.05(-0.65%)
Sep 21, 2018	7.543	7.568	7.477	7.551	114,035	-0.01(-0.11%)
Sep 20, 2018	7.658	7.699	7.519	7.560	45,151	-0.07(-0.97%)
Sep 19, 2018	7.445	7.674	7.445	7.633	49,979	+0.16(+2.20%)
Sep 18, 2018	7.806	7.806	7.404	7.469	159,763	-0.25(-3.29%)
Sep 17, 2018	7.740	7.781	7.699	7.724	57,429	-0.07(-0.95%)
Sep 14, 2018	7.732	7.913	7.732	7.798	23,635	+0.06(+0.74%)
Sep 13, 2018	7.757	7.757	7.691	7.740	16,005	+0.02(+0.32%)
Sep 12, 2018	7.765	7.853	7.683	7.716	37,255	-0.15(-1.88%)
Sep 11, 2018	8.011	8.011	7.839	7.863	35,936	-0.15(-1.84%)
Sep 10, 2018	8.036	8.044	7.839	8.011	38,101	-0.01(-0.10%)
Sep 07, 2018	8.151	8.151	7.986	8.019	25,462	-0.09(-1.11%)
Sep 06, 2018	8.110	8.183	8.110	8.110	25,846	-0.02(-0.20%)
Sep 05, 2018	8.134	8.134	8.110	8.126	27,184	-0.01(-0.10%)
Sep 04, 2018	8.093	8.200	8.085	8.134	45,663	+0.05(+0.61%)
Aug 31, 2018		8.085	8.085	8.085	0	+0.05(+0.61%)
Aug 30, 2018	7.929	8.068	7.896	8.036	34,573	+0.07(+0.93%)
Aug 29, 2018	8.134	8.158	7.929	7.962	34,423	-0.13(-1.62%)
Aug 28, 2018	8.019	8.159	8.011	8.093	63,103	+0.02(+0.31%)
Aug 27, 2018	8.077	8.101	8.044	8.068	42,731	+0.05(+0.61%)
Aug 24, 2018	7.962	8.052	7.962	8.019	110,136	+0.05(+0.62%)
Aug 23, 2018	7.896	7.995	7.896	7.970	64,372	+0.03(+0.41%)
Aug 22, 2018	7.880	7.954	7.814	7.937	90,045	+0.07(+0.94%)
Aug 21, 2018	7.732	7.949	7.732	7.863	36,817	+0.15(+1.91%)
Aug 20, 2018	7.716	7.781	7.658	7.716	26,553	+0.05(+0.64%)
Aug 17, 2018	7.609	7.765	7.609	7.666	63,231	+0.01(+0.11%)
Aug 16, 2018	7.502	7.757	7.502	7.658	36,092	+0.16(+2.08%)
Aug 15, 2018	7.510	7.564	7.469	7.502	65,978	-0.06(-0.76%)
Aug 14, 2018	7.494	7.560	7.494	7.560	30,835	+0.06(+0.77%)
Aug 13, 2018	7.502	7.551	7.457	7.502	41,898	+0.00(+0.00%)
Aug 10, 2018	7.527	7.543	7.477	7.502	16,203	-0.03(-0.44%)
Aug 09, 2018	7.592	7.592	7.506	7.535	58,704	-0.05(-0.65%)
Aug 08, 2018	7.592	7.781	7.568	7.584	58,375	+0.02(+0.22%)
Aug 07, 2018	7.617	7.798	7.494	7.568	99,873	+0.01(+0.11%)
Aug 06, 2018	7.420	7.568	7.412	7.560	21,653	+0.09(+1.21%)
Aug 03, 2018	7.527	7.601	7.404	7.469	20,589	-0.07(-0.87%)
Aug 02, 2018	7.576	7.633	7.392	7.535	45,946	-0.04(-0.54%)
Aug 01, 2018	7.461	7.609	7.461	7.576	37,608	+0.11(+1.43%)
Jul 31, 2018	7.330	7.494	7.264	7.469	41,265	+0.15(+2.02%)
Jul 30, 2018	7.157	7.338	7.157	7.322	62,674	+0.16(+2.18%)
Jul 27, 2018	7.026	7.223	7.010	7.166	155,458	+0.18(+2.59%)
Jul 26, 2018		7.059	6.977	6.985	25,744	-0.03(-0.47%)
Jul 25, 2018	7.083	7.149	6.969	7.018	129,905	+0.07(+0.94%)
Jul 24, 2018	7.223	7.223	6.952	6.952	72,130	-0.15(-2.08%)
Jul 23, 2018		7.149	7.108	7.100	57,320	-0.01(-0.12%)
Jul 20, 2018	7.116	7.190	7.100	7.108	28,015	+0.00(+0.00%)
Jul 19, 2018	7.100	7.145	7.100	7.108	25,087	+0.01(+0.12%)
Jul 18, 2018	7.108	7.157	7.092	7.100	50,556	-0.01(-0.12%)
Jul 17, 2018	7.108	7.190	7.095	7.108	31,393	+0.00(+0.00%)
Jul 16, 2018	7.084	7.108	7.059	7.108	18,009	+0.06(+0.81%)
Jul 13, 2018	7.026	7.141	7.026	7.051	27,796	-0.02(-0.23%)
Jul 12, 2018	7.141	7.141	7.059	7.067	18,478	+0.00(+0.06%)
Jul 11, 2018	7.069	7.169	7.047	7.063	24,963	+0.02(+0.23%)
Jul 10, 2018	7.226	7.235	7.030	7.047	27,846	-0.22(-3.04%)
Jul 09, 2018	7.276	7.349	7.276	7.267	34,479	+0.02(+0.23%)
Jul 06, 2018	7.308	7.308	7.226	7.251	24,453	-0.04(-0.56%)
Jul 05, 2018	7.235	7.300	7.161	7.292	25,430	+0.12(+1.71%)
Jul 03, 2018		7.169	7.169	7.169	0	+0.07(+1.04%)