Riverview Bancorp (NQ: RVSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.511	5.536	5.381	5.536	57,630	+0.01(+0.15%)
May 30, 2017	5.519	5.560	5.398	5.527	63,480	+0.06(+1.04%)
May 26, 2017	5.446	5.544	5.284	5.471	75,923	-0.01(-0.15%)
May 25, 2017	5.519	5.560	5.438	5.479	149,858	+0.00(+0.00%)
May 24, 2017	5.503	5.560	5.414	5.479	165,327	+0.02(+0.30%)
May 23, 2017	5.381	5.511	5.276	5.463	1,296,082	+0.06(+1.20%)
May 22, 2017	5.365	5.438	5.345	5.398	63,411	+0.03(+0.61%)
May 19, 2017	5.357	5.381	5.325	5.365	29,660	+0.01(+0.15%)
May 18, 2017	5.357	5.398	5.316	5.357	22,156	+0.01(+0.15%)
May 17, 2017	5.471	5.493	5.284	5.349	78,266	-0.17(-3.09%)
May 16, 2017	5.601	5.617	5.511	5.519	96,498	-0.07(-1.31%)
May 15, 2017	5.601	5.665	5.568	5.592	32,736	-0.05(-0.86%)
May 12, 2017	5.625	5.641	5.568	5.641	31,460	+0.01(+0.14%)
May 11, 2017	5.633	5.641	5.576	5.633	43,682	-0.01(-0.14%)
May 10, 2017	5.698	5.722	5.633	5.641	74,538	-0.06(-1.00%)
May 09, 2017	5.747	5.755	5.633	5.698	34,922	-0.10(-1.68%)
May 08, 2017	5.787	5.836	5.572	5.795	59,260	+0.02(+0.42%)
May 05, 2017	5.625	5.779	5.601	5.771	28,341	+0.15(+2.75%)
May 04, 2017	5.828	5.917	5.601	5.617	84,730	-0.21(-3.62%)
May 03, 2017	5.706	5.836	5.503	5.828	65,990	+0.11(+1.84%)
May 02, 2017	5.763	5.795	5.706	5.722	34,835	-0.07(-1.26%)
May 01, 2017	5.893	5.893	5.682	5.795	63,595	-0.10(-1.65%)
Apr 28, 2017	6.031	6.088	5.893	5.893	20,279	-0.17(-2.81%)
Apr 27, 2017	6.047	6.079	6.031	6.063	21,487	+0.02(+0.40%)
Apr 26, 2017	6.047	6.055	6.006	6.039	44,340	-0.01(-0.13%)
Apr 25, 2017		6.088	6.023	6.047	71,016	+0.01(+0.13%)
Apr 24, 2017	5.990	6.039	5.974	6.039	33,703	+0.09(+1.50%)
Apr 21, 2017	5.998	6.006	5.947	5.950	40,841	-0.02(-0.41%)
Apr 20, 2017	6.006	6.014	5.893	5.974	42,833	-0.03(-0.54%)
Apr 19, 2017	5.990	6.006	5.966	6.006	14,744	+0.02(+0.27%)
Apr 18, 2017	5.982	6.006	5.933	5.990	11,040	+0.01(+0.14%)
Apr 17, 2017	6.006	6.006	5.786	5.982	32,807	-0.02(-0.27%)
Apr 13, 2017	6.006	6.006	5.897	5.998	11,699	-0.01(-0.14%)
Apr 12, 2017	5.982	6.006	5.901	6.006	13,553	+0.02(+0.41%)
Apr 11, 2017	5.893	6.006	5.885	5.982	19,429	+0.06(+1.10%)
Apr 10, 2017	5.933	5.998	5.868	5.917	26,362	-0.05(-0.82%)
Apr 07, 2017	5.828	5.998	5.803	5.966	45,453	+0.09(+1.52%)
Apr 06, 2017	5.763	5.877	5.748	5.877	16,851	+0.10(+1.68%)
Apr 05, 2017	5.897	5.909	5.763	5.779	31,691	-0.12(-2.06%)
Apr 04, 2017	5.941	5.945	5.820	5.901	60,508	-0.03(-0.55%)
Apr 03, 2017	5.828	6.059	5.796	5.933	235,363	+0.15(+2.52%)
Mar 31, 2017	5.909	5.909	5.736	5.787	22,698	-0.11(-1.92%)
Mar 30, 2017	5.844	5.917	5.837	5.901	71,843	+0.00(+0.00%)
Mar 29, 2017	5.852	5.909	5.796	5.901	37,926	+0.02(+0.41%)
Mar 28, 2017	5.909	5.925	5.723	5.877	19,679	-0.06(-0.95%)
Mar 27, 2017	5.796	6.022	5.609	5.933	27,829	+0.06(+0.96%)
Mar 24, 2017	5.909	5.957	5.877	5.877	15,162	-0.01(-0.14%)
Mar 23, 2017	5.843	5.941	5.843	5.885	44,544	+0.05(+0.83%)
Mar 22, 2017	5.860	5.925	5.787	5.836	43,811	-0.07(-1.23%)
Mar 21, 2017	6.136	6.144	5.877	5.909	53,963	-0.18(-2.93%)
Mar 20, 2017	6.257	6.257	6.087	6.087	23,310	-0.13(-2.08%)
Mar 17, 2017	6.063	6.273	6.011	6.216	332,998	+0.15(+2.54%)
Mar 16, 2017	6.071	6.071	5.998	6.063	18,759	+0.00(+0.00%)
Mar 15, 2017	6.071	6.071	6.022	6.063	28,981	+0.03(+0.54%)
Mar 14, 2017	6.119	6.119	5.869	6.030	63,586	-0.03(-0.53%)
Mar 13, 2017	6.152	6.184	6.063	6.063	46,069	-0.12(-1.96%)
Mar 10, 2017	6.273	6.301	6.168	6.184	38,342	+0.02(+0.26%)
Mar 09, 2017	6.354	6.354	6.160	6.168	18,731	-0.16(-2.56%)
Mar 08, 2017	6.314	6.354	6.265	6.330	61,560	+0.06(+0.90%)
Mar 07, 2017	6.273	6.330	6.257	6.273	19,425	-0.01(-0.13%)
Mar 06, 2017	6.273	6.322	6.209	6.281	46,137	+0.00(+0.00%)
Mar 03, 2017	6.338	6.354	6.249	6.281	21,759	-0.05(-0.77%)
Mar 02, 2017	6.349	6.349	6.184	6.330	40,402	+0.00(+0.00%)