Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.289	6.506	6.194	6.490	117,748	+0.12(+1.84%)
May 30, 2019	6.367	6.473	6.301	6.372	119,739	+0.00(+0.00%)
May 29, 2019	6.280	6.423	6.264	6.372	106,253	+0.05(+0.79%)
May 28, 2019	6.414	6.498	6.314	6.322	43,003	-0.09(-1.44%)
May 24, 2019	6.456	6.515	6.389	6.414	29,616	-0.13(-1.92%)
May 23, 2019	6.548	6.582	6.431	6.540	30,533	-0.10(-1.51%)
May 22, 2019	6.615	6.640	6.540	6.640	121,587	+0.06(+0.89%)
May 21, 2019	6.573	6.607	6.524	6.582	180,251	+0.01(+0.13%)
May 20, 2019	6.557	6.657	6.455	6.573	32,189	+0.02(+0.26%)
May 17, 2019	6.456	6.607	6.456	6.557	43,708	+0.06(+0.90%)
May 16, 2019	6.439	6.506	6.347	6.498	57,018	+0.11(+1.70%)
May 15, 2019	6.473	6.548	6.322	6.389	20,560	-0.14(-2.18%)
May 14, 2019	6.431	6.557	6.423	6.532	23,090	+0.09(+1.43%)
May 13, 2019	6.490	6.540	6.431	6.439	65,050	-0.18(-2.66%)
May 10, 2019	6.640	6.640	6.573	6.615	16,957	-0.01(-0.13%)
May 09, 2019	6.523	6.657	6.523	6.624	45,284	+0.10(+1.54%)
May 08, 2019	6.473	6.615	6.473	6.523	55,297	+0.08(+1.17%)
May 07, 2019	6.481	6.532	6.431	6.448	43,897	-0.04(-0.65%)
May 06, 2019	6.372	6.532	6.372	6.490	56,689	+0.04(+0.65%)
May 03, 2019	6.322	6.498	6.322	6.448	48,843	+0.14(+2.26%)
May 02, 2019	6.155	6.322	6.046	6.305	62,620	+0.17(+2.73%)
May 01, 2019	6.238	6.272	6.029	6.138	30,883	-0.08(-1.21%)
Apr 30, 2019	6.180	6.331	6.130	6.213	76,180	+0.03(+0.54%)
Apr 29, 2019	6.272	6.381	6.138	6.180	103,608	-0.08(-1.34%)
Apr 26, 2019	6.146	6.280	5.987	6.264	26,153	+0.34(+5.80%)
Apr 25, 2019	5.945	6.021	5.887	5.920	35,900	-0.08(-1.39%)
Apr 24, 2019	6.046	6.104	6.004	6.004	44,355	-0.11(-1.78%)
Apr 23, 2019	6.163	6.272	6.071	6.113	82,993	-0.11(-1.75%)
Apr 22, 2019	5.962	6.439	5.929	6.222	37,860	-0.02(-0.27%)
Apr 18, 2019	6.247	6.295	6.213	6.238	26,153	-0.05(-0.80%)
Apr 17, 2019	6.339	6.364	6.280	6.289	22,571	-0.06(-0.92%)
Apr 16, 2019	6.339	6.418	6.272	6.347	22,982	+0.01(+0.13%)
Apr 15, 2019	6.356	6.456	6.331	6.339	25,579	+0.01(+0.13%)
Apr 12, 2019	6.255	6.372	6.238	6.331	14,808	+0.03(+0.53%)
Apr 11, 2019	6.238	6.322	6.238	6.297	69,015	+0.06(+0.94%)
Apr 10, 2019	6.180	6.272	6.155	6.238	89,347	+0.07(+1.09%)
Apr 09, 2019	6.205	6.240	6.155	6.171	15,538	-0.04(-0.67%)
Apr 08, 2019	6.113	6.238	6.072	6.213	60,744	+0.04(+0.67%)
Apr 05, 2019	6.180	6.251	6.138	6.171	34,459	+0.00(+0.00%)
Apr 04, 2019	5.976	6.213	5.976	6.171	35,000	+0.02(+0.41%)
Apr 03, 2019	6.188	6.263	6.105	6.146	30,144	-0.03(-0.54%)
Apr 02, 2019	6.146	6.180	6.038	6.180	22,783	+0.01(+0.13%)
Apr 01, 2019	6.072	6.204	6.072	6.171	52,294	+0.08(+1.37%)
Mar 29, 2019	6.038	6.205	5.913	6.088	86,809	+0.05(+0.83%)
Mar 28, 2019	6.155	6.180	5.938	6.038	39,958	-0.16(-2.55%)
Mar 27, 2019	6.030	6.221	5.972	6.196	87,078	+0.07(+1.22%)
Mar 26, 2019	6.080	6.163	6.038	6.121	77,497	+0.08(+1.38%)
Mar 25, 2019	6.038	6.156	5.930	6.038	69,917	-0.02(-0.28%)
Mar 22, 2019	6.130	6.180	6.047	6.055	176,381	-0.14(-2.29%)
Mar 21, 2019	6.288	6.346	6.180	6.196	28,951	-0.08(-1.33%)
Mar 20, 2019	6.430	6.463	6.280	6.280	12,554	-0.20(-3.08%)
Mar 19, 2019	6.663	6.663	6.480	6.480	32,998	-0.18(-2.75%)
Mar 18, 2019	6.559	6.671	6.559	6.663	64,785	+0.12(+1.78%)
Mar 15, 2019	6.521	6.663	6.438	6.546	119,708	+0.02(+0.38%)
Mar 14, 2019	6.505	6.596	6.413	6.521	32,673	-0.02(-0.25%)
Mar 13, 2019	6.563	6.563	6.421	6.538	104,029	-0.02(-0.38%)
Mar 12, 2019	6.513	6.580	6.463	6.563	39,411	+0.07(+1.03%)
Mar 11, 2019	6.463	6.588	6.405	6.496	33,506	+0.02(+0.26%)
Mar 08, 2019	6.421	6.505	6.380	6.480	49,708	+0.04(+0.65%)
Mar 07, 2019	6.396	6.463	6.305	6.438	50,737	+0.02(+0.39%)
Mar 06, 2019	6.630	6.655	6.321	6.413	47,309	-0.28(-4.23%)
Mar 05, 2019	6.679	6.721	6.588	6.696	30,887	+0.02(+0.25%)
Mar 04, 2019	6.613	6.788	6.538	6.679	59,387	+0.04(+0.63%)