Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	6.557	6.602	6.459	6.513	27,563	-0.05(-0.82%)
Sep 29, 2021	6.486	6.611	6.486	6.566	14,951	+0.06(+0.96%)
Sep 28, 2021	6.459	6.629	6.459	6.504	22,344	-0.02(-0.27%)
Sep 27, 2021	6.396	6.638	6.396	6.522	34,815	+0.13(+1.96%)
Sep 24, 2021	6.459	6.522	6.387	6.396	12,251	-0.07(-1.11%)
Sep 23, 2021	6.432	6.584	6.405	6.468	39,010	+0.09(+1.40%)
Sep 22, 2021	6.414	6.468	6.320	6.378	19,405	-0.04(-0.56%)
Sep 21, 2021	6.298	6.414	6.289	6.414	19,062	+0.09(+1.42%)
Sep 20, 2021	6.575	6.575	6.271	6.324	33,324	-0.40(-5.99%)
Sep 17, 2021	6.647	6.746	6.477	6.728	46,680	+0.11(+1.62%)
Sep 16, 2021	6.298	6.674	6.298	6.620	36,046	+0.24(+3.79%)
Sep 15, 2021	6.333	6.378	6.307	6.378	13,211	+0.04(+0.56%)
Sep 14, 2021	6.548	6.548	6.298	6.342	21,132	-0.16(-2.48%)
Sep 13, 2021	6.378	6.513	6.378	6.504	16,517	+0.12(+1.82%)
Sep 10, 2021	6.432	6.432	6.333	6.387	12,242	-0.03(-0.42%)
Sep 09, 2021	6.459	6.490	6.414	6.414	17,390	-0.08(-1.24%)
Sep 08, 2021	6.566	6.566	6.459	6.495	8,303	-0.11(-1.63%)
Sep 07, 2021	6.737	6.737	6.557	6.602	19,732	-0.15(-2.25%)
Sep 03, 2021	6.539	6.754	6.495	6.754	83,246	+0.25(+3.86%)
Sep 02, 2021	6.660	6.660	6.468	6.504	11,440	-0.12(-1.76%)
Sep 01, 2021	6.629	6.629	6.548	6.620	24,338	+0.04(+0.68%)
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%)