Riverview Bancorp Inc NASDAQ:RVSB Historical Prices

Below are the 6758 trading days of historical prices for RVSB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6758	NASDAQ	RVSB	Fri, Apr 19, 2024	4.26	4.40	4.26	4.36
6757	NASDAQ	RVSB	Thu, Apr 18, 2024	4.22	4.27	4.15	4.26
6756	NASDAQ	RVSB	Wed, Apr 17, 2024	4.29	4.30	4.15	4.18
6755	NASDAQ	RVSB	Tue, Apr 16, 2024	4.25	4.27	4.12	4.15
6754	NASDAQ	RVSB	Mon, Apr 15, 2024	4.39	4.44	4.18	4.23
6753	NASDAQ	RVSB	Fri, Apr 12, 2024	4.45	4.45	4.33	4.40
6752	NASDAQ	RVSB	Thu, Apr 11, 2024	4.50	4.50	4.33	4.41
6751	NASDAQ	RVSB	Wed, Apr 10, 2024	4.58	4.59	4.36	4.43
6750	NASDAQ	RVSB	Tue, Apr 9, 2024	4.63	4.69	4.63	4.64
6749	NASDAQ	RVSB	Mon, Apr 8, 2024	4.65	4.73	4.62	4.62
6748	NASDAQ	RVSB	Fri, Apr 5, 2024	4.70	4.70	4.59	4.69
6747	NASDAQ	RVSB	Thu, Apr 4, 2024	4.56	4.67	4.55	4.60
6746	NASDAQ	RVSB	Wed, Apr 3, 2024	4.65	4.65	4.51	4.56
6745	NASDAQ	RVSB	Tue, Apr 2, 2024	4.70	4.70	4.60	4.61
6744	NASDAQ	RVSB	Mon, Apr 1, 2024	4.78	4.85	4.64	4.69
6743	NASDAQ	RVSB	Thu, Mar 28, 2024	4.70	4.96	4.70	4.72
6742	NASDAQ	RVSB	Wed, Mar 27, 2024	4.76	4.88	4.67	4.72
6741	NASDAQ	RVSB	Tue, Mar 26, 2024	4.73	4.85	4.73	4.75
6740	NASDAQ	RVSB	Mon, Mar 25, 2024	4.85	4.97	4.75	4.75
6739	NASDAQ	RVSB	Fri, Mar 22, 2024	4.93	4.93	4.73	4.83
6738	NASDAQ	RVSB	Thu, Mar 21, 2024	4.72	4.94	4.68	4.76
6737	NASDAQ	RVSB	Wed, Mar 20, 2024	4.77	4.93	4.58	4.71
6736	NASDAQ	RVSB	Tue, Mar 19, 2024	4.84	5.02	4.65	4.66
6735	NASDAQ	RVSB	Mon, Mar 18, 2024	4.89	5.08	4.67	4.73
6734	NASDAQ	RVSB	Fri, Mar 15, 2024	4.85	5.05	4.82	4.90
6733	NASDAQ	RVSB	Thu, Mar 14, 2024	4.95	5.16	4.78	4.88
6732	NASDAQ	RVSB	Wed, Mar 13, 2024	5.16	5.16	4.92	4.97
6731	NASDAQ	RVSB	Tue, Mar 12, 2024	5.04	5.15	4.91	4.98
6730	NASDAQ	RVSB	Mon, Mar 11, 2024	4.90	4.99	4.83	4.96
6729	NASDAQ	RVSB	Fri, Mar 8, 2024	4.63	4.78	4.58	4.77
6728	NASDAQ	RVSB	Thu, Mar 7, 2024	4.52	4.65	4.52	4.58
6727	NASDAQ	RVSB	Wed, Mar 6, 2024	4.69	4.69	4.50	4.53
6726	NASDAQ	RVSB	Tue, Mar 5, 2024	4.52	4.69	4.41	4.57
6725	NASDAQ	RVSB	Mon, Mar 4, 2024	4.73	4.75	4.39	4.55
6724	NASDAQ	RVSB	Fri, Mar 1, 2024	4.69	4.74	4.55	4.62
6723	NASDAQ	RVSB	Thu, Feb 29, 2024	4.65	4.78	4.58	4.69
6722	NASDAQ	RVSB	Wed, Feb 28, 2024	4.79	4.79	4.60	4.62
6721	NASDAQ	RVSB	Tue, Feb 27, 2024	4.76	4.94	4.66	4.74
6720	NASDAQ	RVSB	Mon, Feb 26, 2024	4.84	5.00	4.72	4.83
6719	NASDAQ	RVSB	Fri, Feb 23, 2024	4.80	4.97	4.71	4.83
6718	NASDAQ	RVSB	Thu, Feb 22, 2024	4.75	4.80	4.65	4.78
6717	NASDAQ	RVSB	Wed, Feb 21, 2024	4.83	4.85	4.63	4.66
6716	NASDAQ	RVSB	Tue, Feb 20, 2024	5.05	5.05	4.74	4.74
6715	NASDAQ	RVSB	Fri, Feb 16, 2024	4.87	4.92	4.79	4.87
6714	NASDAQ	RVSB	Thu, Feb 15, 2024	4.97	4.97	4.87	4.87
6713	NASDAQ	RVSB	Wed, Feb 14, 2024	4.82	4.89	4.82	4.86
6712	NASDAQ	RVSB	Tue, Feb 13, 2024	4.91	4.94	4.80	4.80
6711	NASDAQ	RVSB	Mon, Feb 12, 2024	4.88	5.03	4.88	4.88
6710	NASDAQ	RVSB	Fri, Feb 9, 2024	4.94	4.95	4.81	4.89
6709	NASDAQ	RVSB	Thu, Feb 8, 2024	4.93	5.02	4.84	4.89
6708	NASDAQ	RVSB	Wed, Feb 7, 2024	4.97	5.04	4.90	4.91
6707	NASDAQ	RVSB	Tue, Feb 6, 2024	5.11	5.26	4.97	4.99
6706	NASDAQ	RVSB	Mon, Feb 5, 2024	5.28	5.35	5.04	5.15
6705	NASDAQ	RVSB	Fri, Feb 2, 2024	5.36	5.50	5.20	5.29
6704	NASDAQ	RVSB	Thu, Feb 1, 2024	5.74	5.74	5.41	5.42
6703	NASDAQ	RVSB	Wed, Jan 31, 2024	5.59	5.78	5.49	5.49
6702	NASDAQ	RVSB	Tue, Jan 30, 2024	5.70	5.73	5.56	5.68
6701	NASDAQ	RVSB	Mon, Jan 29, 2024	5.78	5.85	5.67	5.75
6700	NASDAQ	RVSB	Fri, Jan 26, 2024	5.85	5.85	5.70	5.80
6699	NASDAQ	RVSB	Thu, Jan 25, 2024	5.80	5.86	5.80	5.83
6698	NASDAQ	RVSB	Wed, Jan 24, 2024	5.90	5.96	5.77	5.80
6697	NASDAQ	RVSB	Tue, Jan 23, 2024	5.84	5.88	5.80	5.80
6696	NASDAQ	RVSB	Mon, Jan 22, 2024	5.85	5.90	5.80	5.85
6695	NASDAQ	RVSB	Fri, Jan 19, 2024	5.80	5.89	5.74	5.85
6694	NASDAQ	RVSB	Thu, Jan 18, 2024	5.80	5.98	5.76	5.84
6693	NASDAQ	RVSB	Wed, Jan 17, 2024	5.80	5.87	5.80	5.82
6692	NASDAQ	RVSB	Tue, Jan 16, 2024	5.91	5.95	5.80	5.85
6691	NASDAQ	RVSB	Fri, Jan 12, 2024	5.91	6.01	5.84	5.91
6690	NASDAQ	RVSB	Thu, Jan 11, 2024	5.95	6.16	5.83	5.87
6689	NASDAQ	RVSB	Wed, Jan 10, 2024	5.94	5.97	5.84	5.93
6688	NASDAQ	RVSB	Tue, Jan 9, 2024	6.08	6.08	5.96	5.96
6687	NASDAQ	RVSB	Mon, Jan 8, 2024	6.08	6.22	6.04	6.05
6686	NASDAQ	RVSB	Fri, Jan 5, 2024	6.13	6.37	6.11	6.16
6685	NASDAQ	RVSB	Thu, Jan 4, 2024	6.31	6.37	6.11	6.20
6684	NASDAQ	RVSB	Wed, Jan 3, 2024	6.33	6.44	6.24	6.30
6683	NASDAQ	RVSB	Tue, Jan 2, 2024	6.39	6.51	6.30	6.40
6682	NASDAQ	RVSB	Fri, Dec 29, 2023	6.45	6.45	6.28	6.40
6681	NASDAQ	RVSB	Thu, Dec 28, 2023	6.40	6.49	6.38	6.43
6680	NASDAQ	RVSB	Wed, Dec 27, 2023	6.40	6.45	6.33	6.34
6679	NASDAQ	RVSB	Tue, Dec 26, 2023	6.23	6.45	6.23	6.43
6678	NASDAQ	RVSB	Fri, Dec 22, 2023	6.38	6.45	6.23	6.24
6677	NASDAQ	RVSB	Thu, Dec 21, 2023	6.47	6.47	6.36	6.36
6676	NASDAQ	RVSB	Wed, Dec 20, 2023	6.32	6.57	6.05	6.48
6675	NASDAQ	RVSB	Tue, Dec 19, 2023	6.55	6.55	6.31	6.40
6674	NASDAQ	RVSB	Mon, Dec 18, 2023	6.32	6.55	6.28	6.40
6673	NASDAQ	RVSB	Fri, Dec 15, 2023	6.31	6.40	6.22	6.40
6672	NASDAQ	RVSB	Thu, Dec 14, 2023	6.44	6.50	6.29	6.40
6671	NASDAQ	RVSB	Wed, Dec 13, 2023	6.30	6.43	6.26	6.42
6670	NASDAQ	RVSB	Tue, Dec 12, 2023	6.35	6.40	6.35	6.35
6669	NASDAQ	RVSB	Mon, Dec 11, 2023	6.40	6.56	6.35	6.45
6668	NASDAQ	RVSB	Fri, Dec 8, 2023	6.39	6.45	6.30	6.45
6667	NASDAQ	RVSB	Thu, Dec 7, 2023	6.29	6.40	6.25	6.39
6666	NASDAQ	RVSB	Wed, Dec 6, 2023	6.12	6.30	6.03	6.29
6665	NASDAQ	RVSB	Tue, Dec 5, 2023	6.11	6.20	6.07	6.15
6664	NASDAQ	RVSB	Mon, Dec 4, 2023	5.99	6.19	5.99	6.15
6663	NASDAQ	RVSB	Fri, Dec 1, 2023	5.93	6.12	5.77	6.05
6662	NASDAQ	RVSB	Thu, Nov 30, 2023	5.96	6.16	5.80	5.98
6661	NASDAQ	RVSB	Wed, Nov 29, 2023	5.90	6.19	5.87	6.02
6660	NASDAQ	RVSB	Tue, Nov 28, 2023	5.82	5.93	5.78	5.79
6659	NASDAQ	RVSB	Mon, Nov 27, 2023	5.82	6.14	5.79	5.79
6658	NASDAQ	RVSB	Fri, Nov 24, 2023	5.81	5.91	5.81	5.89
6657	NASDAQ	RVSB	Wed, Nov 22, 2023	5.89	5.89	5.71	5.85
6656	NASDAQ	RVSB	Tue, Nov 21, 2023	5.89	5.96	5.72	5.80
6655	NASDAQ	RVSB	Mon, Nov 20, 2023	6.19	6.19	5.80	5.80
6654	NASDAQ	RVSB	Fri, Nov 17, 2023	5.93	5.94	5.79	5.94
6653	NASDAQ	RVSB	Thu, Nov 16, 2023	5.85	5.95	5.75	5.85
6652	NASDAQ	RVSB	Wed, Nov 15, 2023	6.00	6.00	5.77	5.87
6651	NASDAQ	RVSB	Tue, Nov 14, 2023	6.06	6.14	5.76	5.80
6650	NASDAQ	RVSB	Mon, Nov 13, 2023	5.71	5.84	5.70	5.75
6649	NASDAQ	RVSB	Fri, Nov 10, 2023	5.77	6.01	5.65	5.79
6648	NASDAQ	RVSB	Thu, Nov 9, 2023	5.77	5.90	5.65	5.74
6647	NASDAQ	RVSB	Wed, Nov 8, 2023	5.71	5.95	5.59	5.80
6646	NASDAQ	RVSB	Tue, Nov 7, 2023	5.78	5.85	5.72	5.73
6645	NASDAQ	RVSB	Mon, Nov 6, 2023	5.59	5.83	5.59	5.73
6644	NASDAQ	RVSB	Fri, Nov 3, 2023	5.60	5.87	5.60	5.62
6643	NASDAQ	RVSB	Thu, Nov 2, 2023	5.43	5.52	5.31	5.49
6642	NASDAQ	RVSB	Wed, Nov 1, 2023	5.41	5.52	5.26	5.35
6641	NASDAQ	RVSB	Tue, Oct 31, 2023	5.44	5.50	5.32	5.35
6640	NASDAQ	RVSB	Mon, Oct 30, 2023	5.41	5.56	5.25	5.44
6639	NASDAQ	RVSB	Fri, Oct 27, 2023	5.42	5.80	5.36	5.52
6638	NASDAQ	RVSB	Thu, Oct 26, 2023	5.78	5.78	5.42	5.51
6637	NASDAQ	RVSB	Wed, Oct 25, 2023	5.50	5.64	5.45	5.51
6636	NASDAQ	RVSB	Tue, Oct 24, 2023	5.60	5.63	5.50	5.52
6635	NASDAQ	RVSB	Mon, Oct 23, 2023	5.62	5.72	5.53	5.55
6634	NASDAQ	RVSB	Fri, Oct 20, 2023	5.61	5.61	5.56	5.59
6633	NASDAQ	RVSB	Thu, Oct 19, 2023	5.60	5.79	5.54	5.59
6632	NASDAQ	RVSB	Wed, Oct 18, 2023	5.57	5.74	5.57	5.57
6631	NASDAQ	RVSB	Tue, Oct 17, 2023	5.71	5.80	5.58	5.58
6630	NASDAQ	RVSB	Mon, Oct 16, 2023	5.62	5.70	5.56	5.58
6629	NASDAQ	RVSB	Fri, Oct 13, 2023	5.56	5.69	5.51	5.56
6628	NASDAQ	RVSB	Thu, Oct 12, 2023	5.57	5.71	5.50	5.59
6627	NASDAQ	RVSB	Wed, Oct 11, 2023	5.57	5.73	5.57	5.58
6626	NASDAQ	RVSB	Tue, Oct 10, 2023	5.74	5.75	5.61	5.65
6625	NASDAQ	RVSB	Mon, Oct 9, 2023	5.66	5.75	5.65	5.68
6624	NASDAQ	RVSB	Fri, Oct 6, 2023	5.60	5.74	5.58	5.64
6623	NASDAQ	RVSB	Thu, Oct 5, 2023	5.56	5.60	5.54	5.59
6622	NASDAQ	RVSB	Wed, Oct 4, 2023	5.48	5.54	5.48	5.48
6621	NASDAQ	RVSB	Tue, Oct 3, 2023	5.55	5.55	5.45	5.46
6620	NASDAQ	RVSB	Mon, Oct 2, 2023	5.56	5.57	5.50	5.55
6619	NASDAQ	RVSB	Fri, Sep 29, 2023	5.65	5.67	5.50	5.56
6618	NASDAQ	RVSB	Thu, Sep 28, 2023	5.56	5.65	5.56	5.56
6617	NASDAQ	RVSB	Wed, Sep 27, 2023	5.61	5.62	5.56	5.58
6616	NASDAQ	RVSB	Tue, Sep 26, 2023	5.66	5.71	5.61	5.61
6615	NASDAQ	RVSB	Mon, Sep 25, 2023	5.76	5.76	5.69	5.69
6614	NASDAQ	RVSB	Fri, Sep 22, 2023	5.76	5.86	5.70	5.71
6613	NASDAQ	RVSB	Thu, Sep 21, 2023	5.85	5.85	5.77	5.79
6612	NASDAQ	RVSB	Wed, Sep 20, 2023	5.85	5.89	5.80	5.80
6611	NASDAQ	RVSB	Tue, Sep 19, 2023	5.84	5.85	5.80	5.82
6610	NASDAQ	RVSB	Mon, Sep 18, 2023	5.86	5.86	5.82	5.84
6609	NASDAQ	RVSB	Fri, Sep 15, 2023	5.86	5.93	5.85	5.85
6608	NASDAQ	RVSB	Thu, Sep 14, 2023	5.87	5.91	5.86	5.86
6607	NASDAQ	RVSB	Wed, Sep 13, 2023	5.94	5.99	5.87	5.87
6606	NASDAQ	RVSB	Tue, Sep 12, 2023	5.95	6.03	5.90	5.90
6605	NASDAQ	RVSB	Mon, Sep 11, 2023	5.93	5.93	5.93	5.93
6604	NASDAQ	RVSB	Fri, Sep 8, 2023	5.95	6.02	5.91	5.93
6603	NASDAQ	RVSB	Thu, Sep 7, 2023	5.89	5.96	5.87	5.93
6602	NASDAQ	RVSB	Wed, Sep 6, 2023	5.92	5.93	5.87	5.87
6601	NASDAQ	RVSB	Tue, Sep 5, 2023	5.97	5.99	5.90	5.90
6600	NASDAQ	RVSB	Fri, Sep 1, 2023	5.92	5.99	5.90	5.97
6599	NASDAQ	RVSB	Thu, Aug 31, 2023	5.98	6.00	5.91	5.92
6598	NASDAQ	RVSB	Wed, Aug 30, 2023	5.90	5.93	5.90	5.92
6597	NASDAQ	RVSB	Tue, Aug 29, 2023	5.89	5.95	5.89	5.90
6596	NASDAQ	RVSB	Mon, Aug 28, 2023	5.98	5.98	5.89	5.89
6595	NASDAQ	RVSB	Fri, Aug 25, 2023	5.86	5.96	5.83	5.89
6594	NASDAQ	RVSB	Thu, Aug 24, 2023	5.93	5.93	5.83	5.89
6593	NASDAQ	RVSB	Wed, Aug 23, 2023	5.80	5.94	5.80	5.86
6592	NASDAQ	RVSB	Tue, Aug 22, 2023	5.87	6.00	5.76	5.86
6591	NASDAQ	RVSB	Mon, Aug 21, 2023	5.93	6.00	5.85	5.87
6590	NASDAQ	RVSB	Fri, Aug 18, 2023	5.85	5.95	5.83	5.95
6589	NASDAQ	RVSB	Thu, Aug 17, 2023	6.02	6.02	5.80	5.85
6588	NASDAQ	RVSB	Wed, Aug 16, 2023	5.82	5.90	5.78	5.83
6587	NASDAQ	RVSB	Tue, Aug 15, 2023	5.84	6.08	5.79	5.83
6586	NASDAQ	RVSB	Mon, Aug 14, 2023	5.91	5.97	5.79	5.86
6585	NASDAQ	RVSB	Fri, Aug 11, 2023	5.79	5.93	5.78	5.84
6584	NASDAQ	RVSB	Thu, Aug 10, 2023	5.70	5.75	5.68	5.70
6583	NASDAQ	RVSB	Wed, Aug 9, 2023	5.71	5.75	5.60	5.69
6582	NASDAQ	RVSB	Tue, Aug 8, 2023	5.66	5.70	5.58	5.62
6581	NASDAQ	RVSB	Mon, Aug 7, 2023	5.64	5.72	5.64	5.68
6580	NASDAQ	RVSB	Fri, Aug 4, 2023	5.73	5.79	5.67	5.68
6579	NASDAQ	RVSB	Thu, Aug 3, 2023	5.70	5.73	5.60	5.68
6578	NASDAQ	RVSB	Wed, Aug 2, 2023	5.68	5.70	5.61	5.68
6577	NASDAQ	RVSB	Tue, Aug 1, 2023	5.63	5.70	5.55	5.66
6576	NASDAQ	RVSB	Mon, Jul 31, 2023	5.61	5.73	5.53	5.64
6575	NASDAQ	RVSB	Fri, Jul 28, 2023	5.50	5.87	5.50	5.66
6574	NASDAQ	RVSB	Thu, Jul 27, 2023	5.60	5.71	5.48	5.53
6573	NASDAQ	RVSB	Wed, Jul 26, 2023	5.56	5.66	5.03	5.59
6572	NASDAQ	RVSB	Tue, Jul 25, 2023	5.49	5.66	5.27	5.48
6571	NASDAQ	RVSB	Mon, Jul 24, 2023	5.50	5.59	5.45	5.55
6570	NASDAQ	RVSB	Fri, Jul 21, 2023	5.57	5.62	5.48	5.52
6569	NASDAQ	RVSB	Thu, Jul 20, 2023	5.60	5.66	5.49	5.55
6568	NASDAQ	RVSB	Wed, Jul 19, 2023	5.16	5.55	5.16	5.55
6567	NASDAQ	RVSB	Tue, Jul 18, 2023	5.12	5.26	5.12	5.25
6566	NASDAQ	RVSB	Mon, Jul 17, 2023	5.20	5.22	5.10	5.10
6565	NASDAQ	RVSB	Fri, Jul 14, 2023	5.21	5.21	5.10	5.16
6564	NASDAQ	RVSB	Thu, Jul 13, 2023	5.12	5.19	5.09	5.18
6563	NASDAQ	RVSB	Wed, Jul 12, 2023	5.19	5.21	5.11	5.17
6562	NASDAQ	RVSB	Tue, Jul 11, 2023	5.13	5.18	5.06	5.17
6561	NASDAQ	RVSB	Mon, Jul 10, 2023	5.21	5.21	5.10	5.10
6560	NASDAQ	RVSB	Fri, Jul 7, 2023	5.17	5.27	5.17	5.21
6559	NASDAQ	RVSB	Thu, Jul 6, 2023	5.04	5.20	5.04	5.15
6558	NASDAQ	RVSB	Wed, Jul 5, 2023	5.02	5.20	5.01	5.13
6557	NASDAQ	RVSB	Mon, Jul 3, 2023	5.07	5.20	5.07	5.11
6556	NASDAQ	RVSB	Fri, Jun 30, 2023	5.09	5.10	4.97	5.04
6555	NASDAQ	RVSB	Thu, Jun 29, 2023	5.01	5.10	4.92	5.00
6554	NASDAQ	RVSB	Wed, Jun 28, 2023	4.91	5.03	4.89	5.00
6553	NASDAQ	RVSB	Tue, Jun 27, 2023	4.98	5.11	4.93	5.00
6552	NASDAQ	RVSB	Mon, Jun 26, 2023	5.10	5.10	4.96	4.96
6551	NASDAQ	RVSB	Fri, Jun 23, 2023	5.07	5.12	4.93	5.02
6550	NASDAQ	RVSB	Thu, Jun 22, 2023	5.02	5.09	4.96	5.08
6549	NASDAQ	RVSB	Wed, Jun 21, 2023	4.94	5.09	4.90	5.04
6548	NASDAQ	RVSB	Tue, Jun 20, 2023	5.19	5.31	4.95	5.00
6547	NASDAQ	RVSB	Fri, Jun 16, 2023	5.16	5.25	5.01	5.19
6546	NASDAQ	RVSB	Thu, Jun 15, 2023	5.01	5.18	4.87	5.17
6545	NASDAQ	RVSB	Wed, Jun 14, 2023	4.95	5.07	4.91	4.98
6544	NASDAQ	RVSB	Tue, Jun 13, 2023	4.74	5.01	4.74	4.91
6543	NASDAQ	RVSB	Mon, Jun 12, 2023	4.99	5.00	4.71	4.84
6542	NASDAQ	RVSB	Fri, Jun 9, 2023	4.84	4.98	4.72	4.85
6541	NASDAQ	RVSB	Thu, Jun 8, 2023	4.60	4.97	4.55	4.84
6540	NASDAQ	RVSB	Wed, Jun 7, 2023	4.50	4.63	4.42	4.47
6539	NASDAQ	RVSB	Tue, Jun 6, 2023	4.42	4.55	4.42	4.44
6538	NASDAQ	RVSB	Mon, Jun 5, 2023	4.59	4.69	4.38	4.41
6537	NASDAQ	RVSB	Fri, Jun 2, 2023	4.60	4.70	4.53	4.59
6536	NASDAQ	RVSB	Thu, Jun 1, 2023	4.70	4.70	4.40	4.51
6535	NASDAQ	RVSB	Wed, May 31, 2023	4.79	4.91	4.62	4.68
6534	NASDAQ	RVSB	Tue, May 30, 2023	4.62	4.86	4.60	4.79
6533	NASDAQ	RVSB	Fri, May 26, 2023	4.50	4.63	4.50	4.62
6532	NASDAQ	RVSB	Thu, May 25, 2023	4.48	4.68	4.48	4.50
6531	NASDAQ	RVSB	Wed, May 24, 2023	4.50	4.95	4.42	4.51
6530	NASDAQ	RVSB	Tue, May 23, 2023	4.46	4.59	4.42	4.50
6529	NASDAQ	RVSB	Mon, May 22, 2023	4.40	4.54	4.35	4.41
6528	NASDAQ	RVSB	Fri, May 19, 2023	4.28	4.48	4.28	4.40
6527	NASDAQ	RVSB	Thu, May 18, 2023	4.27	4.29	4.27	4.27
6526	NASDAQ	RVSB	Wed, May 17, 2023	4.20	4.33	4.20	4.27
6525	NASDAQ	RVSB	Tue, May 16, 2023	4.28	4.39	4.17	4.17
6524	NASDAQ	RVSB	Mon, May 15, 2023	4.28	4.43	4.27	4.28
6523	NASDAQ	RVSB	Fri, May 12, 2023	4.31	4.41	4.26	4.36
6522	NASDAQ	RVSB	Thu, May 11, 2023	4.54	4.54	4.30	4.36
6521	NASDAQ	RVSB	Wed, May 10, 2023	4.39	4.64	4.39	4.46
6520	NASDAQ	RVSB	Tue, May 9, 2023	4.42	4.56	4.26	4.36
6519	NASDAQ	RVSB	Mon, May 8, 2023	4.75	4.75	4.49	4.49
6518	NASDAQ	RVSB	Fri, May 5, 2023	4.54	4.78	4.54	4.70
6517	NASDAQ	RVSB	Thu, May 4, 2023	4.62	4.74	4.25	4.52
6516	NASDAQ	RVSB	Wed, May 3, 2023	4.60	4.94	4.60	4.65
6515	NASDAQ	RVSB	Tue, May 2, 2023	4.94	4.95	4.53	4.58
6514	NASDAQ	RVSB	Mon, May 1, 2023	5.17	5.27	4.94	5.00
6513	NASDAQ	RVSB	Fri, Apr 28, 2023	5.09	5.31	5.02	5.13
6512	NASDAQ	RVSB	Thu, Apr 27, 2023	5.25	5.37	5.23	5.32
6511	NASDAQ	RVSB	Wed, Apr 26, 2023	5.27	5.38	5.22	5.31
6510	NASDAQ	RVSB	Tue, Apr 25, 2023	5.41	5.50	5.30	5.31
6509	NASDAQ	RVSB	Mon, Apr 24, 2023	5.48	5.54	5.41	5.45
6508	NASDAQ	RVSB	Fri, Apr 21, 2023	5.54	5.54	5.43	5.44
6507	NASDAQ	RVSB	Thu, Apr 20, 2023	5.43	5.56	5.38	5.41
6506	NASDAQ	RVSB	Wed, Apr 19, 2023	5.36	5.58	5.36	5.40
6505	NASDAQ	RVSB	Tue, Apr 18, 2023	5.40	5.56	5.37	5.41
6504	NASDAQ	RVSB	Mon, Apr 17, 2023	5.54	5.54	5.30	5.35
6503	NASDAQ	RVSB	Fri, Apr 14, 2023	5.62	5.62	5.44	5.49
6502	NASDAQ	RVSB	Thu, Apr 13, 2023	5.52	5.65	5.46	5.50
6501	NASDAQ	RVSB	Wed, Apr 12, 2023	5.54	5.82	5.32	5.55
6500	NASDAQ	RVSB	Tue, Apr 11, 2023	5.20	5.53	5.03	5.53
6499	NASDAQ	RVSB	Mon, Apr 10, 2023	5.35	5.35	5.19	5.24
6498	NASDAQ	RVSB	Thu, Apr 6, 2023	5.26	5.40	5.26	5.35
6497	NASDAQ	RVSB	Wed, Apr 5, 2023	5.25	5.35	5.25	5.30
6496	NASDAQ	RVSB	Tue, Apr 4, 2023	5.38	5.38	5.27	5.28
6495	NASDAQ	RVSB	Mon, Apr 3, 2023	5.31	5.37	5.27	5.27
6494	NASDAQ	RVSB	Fri, Mar 31, 2023	5.27	5.55	5.27	5.34
6493	NASDAQ	RVSB	Thu, Mar 30, 2023	5.46	5.48	5.28	5.28
6492	NASDAQ	RVSB	Wed, Mar 29, 2023	5.51	5.53	5.40	5.45
6491	NASDAQ	RVSB	Tue, Mar 28, 2023	5.59	5.59	5.48	5.49
6490	NASDAQ	RVSB	Mon, Mar 27, 2023	5.45	5.70	5.43	5.59
6489	NASDAQ	RVSB	Fri, Mar 24, 2023	5.22	5.37	5.22	5.37
6488	NASDAQ	RVSB	Thu, Mar 23, 2023	5.50	5.50	5.26	5.29
6487	NASDAQ	RVSB	Wed, Mar 22, 2023	5.44	5.87	5.36	5.44
6486	NASDAQ	RVSB	Tue, Mar 21, 2023	5.38	5.63	5.20	5.42
6485	NASDAQ	RVSB	Mon, Mar 20, 2023	5.59	5.63	5.20	5.25
6484	NASDAQ	RVSB	Fri, Mar 17, 2023	5.74	5.87	5.50	5.56
6483	NASDAQ	RVSB	Thu, Mar 16, 2023	5.52	5.98	5.52	5.83
6482	NASDAQ	RVSB	Wed, Mar 15, 2023	5.50	5.77	5.50	5.53
6481	NASDAQ	RVSB	Tue, Mar 14, 2023	5.87	6.19	5.52	5.52
6480	NASDAQ	RVSB	Mon, Mar 13, 2023	6.00	6.18	5.39	5.45
6479	NASDAQ	RVSB	Fri, Mar 10, 2023	6.42	6.56	6.14	6.20
6478	NASDAQ	RVSB	Thu, Mar 9, 2023	6.64	6.67	6.31	6.39
6477	NASDAQ	RVSB	Wed, Mar 8, 2023	6.75	6.79	6.59	6.64
6476	NASDAQ	RVSB	Tue, Mar 7, 2023	6.91	6.91	6.74	6.74
6475	NASDAQ	RVSB	Mon, Mar 6, 2023	6.90	7.09	6.88	6.90
6474	NASDAQ	RVSB	Fri, Mar 3, 2023	6.96	7.10	6.85	6.85
6473	NASDAQ	RVSB	Thu, Mar 2, 2023	6.97	7.04	6.87	6.89
6472	NASDAQ	RVSB	Wed, Mar 1, 2023	6.95	7.13	6.95	6.97
6471	NASDAQ	RVSB	Tue, Feb 28, 2023	7.00	7.12	6.99	6.99
6470	NASDAQ	RVSB	Mon, Feb 27, 2023	7.12	7.24	7.03	7.06
6469	NASDAQ	RVSB	Fri, Feb 24, 2023	7.12	7.17	7.03	7.10
6468	NASDAQ	RVSB	Thu, Feb 23, 2023	7.19	7.20	7.09	7.09
6467	NASDAQ	RVSB	Wed, Feb 22, 2023	7.16	7.20	7.12	7.13
6466	NASDAQ	RVSB	Tue, Feb 21, 2023	7.18	7.30	6.87	7.12
6465	NASDAQ	RVSB	Fri, Feb 17, 2023	7.19	7.24	7.07	7.15
6464	NASDAQ	RVSB	Thu, Feb 16, 2023	7.24	7.28	7.17	7.17
6463	NASDAQ	RVSB	Wed, Feb 15, 2023	7.20	7.32	7.15	7.25
6462	NASDAQ	RVSB	Tue, Feb 14, 2023	7.26	7.39	7.19	7.20
6461	NASDAQ	RVSB	Mon, Feb 13, 2023	7.25	7.41	7.20	7.34
6460	NASDAQ	RVSB	Fri, Feb 10, 2023	7.40	7.54	7.26	7.26
6459	NASDAQ	RVSB	Thu, Feb 9, 2023	7.36	7.41	7.34	7.41
6458	NASDAQ	RVSB	Wed, Feb 8, 2023	7.40	7.45	7.33	7.40
6457	NASDAQ	RVSB	Tue, Feb 7, 2023	7.35	7.52	7.34	7.40
6456	NASDAQ	RVSB	Mon, Feb 6, 2023	7.43	7.43	7.28	7.35
6455	NASDAQ	RVSB	Fri, Feb 3, 2023	7.36	7.52	7.35	7.41
6454	NASDAQ	RVSB	Thu, Feb 2, 2023	7.40	7.48	7.35	7.40
6453	NASDAQ	RVSB	Wed, Feb 1, 2023	7.36	7.48	7.27	7.42
6452	NASDAQ	RVSB	Tue, Jan 31, 2023	7.30	7.50	7.25	7.34
6451	NASDAQ	RVSB	Mon, Jan 30, 2023	7.25	7.35	7.14	7.25
6450	NASDAQ	RVSB	Fri, Jan 27, 2023	7.25	7.31	7.20	7.25
6449	NASDAQ	RVSB	Thu, Jan 26, 2023	7.15	7.24	7.15	7.16
6448	NASDAQ	RVSB	Wed, Jan 25, 2023	7.00	7.23	7.00	7.16
6447	NASDAQ	RVSB	Tue, Jan 24, 2023	7.17	7.22	6.96	7.07
6446	NASDAQ	RVSB	Mon, Jan 23, 2023	7.31	7.59	7.17	7.18
6445	NASDAQ	RVSB	Fri, Jan 20, 2023	7.25	7.61	7.25	7.31
6444	NASDAQ	RVSB	Thu, Jan 19, 2023	7.61	7.67	7.48	7.49
6443	NASDAQ	RVSB	Wed, Jan 18, 2023	7.88	7.88	7.59	7.59
6442	NASDAQ	RVSB	Tue, Jan 17, 2023	7.87	7.94	7.62	7.72
6441	NASDAQ	RVSB	Fri, Jan 13, 2023	7.65	7.95	7.65	7.82
6440	NASDAQ	RVSB	Thu, Jan 12, 2023	7.77	7.94	7.77	7.90
6439	NASDAQ	RVSB	Wed, Jan 11, 2023	7.72	7.94	7.67	7.75
6438	NASDAQ	RVSB	Tue, Jan 10, 2023	7.59	7.88	7.57	7.78
6437	NASDAQ	RVSB	Mon, Jan 9, 2023	7.60	7.73	7.50	7.62
6436	NASDAQ	RVSB	Fri, Jan 6, 2023	7.44	7.69	7.44	7.55
6435	NASDAQ	RVSB	Thu, Jan 5, 2023	7.44	7.55	7.35	7.54
6434	NASDAQ	RVSB	Wed, Jan 4, 2023	7.44	7.50	7.39	7.44
6433	NASDAQ	RVSB	Tue, Jan 3, 2023	7.59	7.59	7.30	7.30
6432	NASDAQ	RVSB	Fri, Dec 30, 2022	7.65	7.77	7.31	7.68
6431	NASDAQ	RVSB	Thu, Dec 29, 2022	7.58	7.75	7.55	7.66
6430	NASDAQ	RVSB	Wed, Dec 28, 2022	7.51	7.68	7.50	7.50
6429	NASDAQ	RVSB	Tue, Dec 27, 2022	7.59	7.73	7.57	7.57
6428	NASDAQ	RVSB	Fri, Dec 23, 2022	7.58	7.58	7.58	7.58
6427	NASDAQ	RVSB	Thu, Dec 22, 2022	7.50	7.58	7.37	7.58
6426	NASDAQ	RVSB	Wed, Dec 21, 2022	7.46	7.65	7.30	7.49
6425	NASDAQ	RVSB	Tue, Dec 20, 2022	7.29	7.56	7.27	7.52
6424	NASDAQ	RVSB	Mon, Dec 19, 2022	7.44	7.50	7.30	7.42
6423	NASDAQ	RVSB	Fri, Dec 16, 2022	7.37	7.70	7.34	7.52
6422	NASDAQ	RVSB	Thu, Dec 15, 2022	7.60	7.60	7.33	7.44
6421	NASDAQ	RVSB	Wed, Dec 14, 2022	7.53	7.53	7.43	7.50
6420	NASDAQ	RVSB	Tue, Dec 13, 2022	7.62	7.87	7.12	7.49
6419	NASDAQ	RVSB	Mon, Dec 12, 2022	7.55	7.68	7.40	7.58
6418	NASDAQ	RVSB	Fri, Dec 9, 2022	7.32	7.52	7.32	7.42
6417	NASDAQ	RVSB	Thu, Dec 8, 2022	7.37	7.45	7.25	7.39
6416	NASDAQ	RVSB	Wed, Dec 7, 2022	7.51	7.53	7.39	7.39
6415	NASDAQ	RVSB	Tue, Dec 6, 2022	7.59	7.59	7.51	7.51
6414	NASDAQ	RVSB	Mon, Dec 5, 2022	7.89	7.89	7.52	7.52
6413	NASDAQ	RVSB	Fri, Dec 2, 2022	7.87	8.00	7.85	7.96
6412	NASDAQ	RVSB	Thu, Dec 1, 2022	7.61	7.86	7.61	7.78
6411	NASDAQ	RVSB	Wed, Nov 30, 2022	7.60	7.75	7.40	7.59
6410	NASDAQ	RVSB	Tue, Nov 29, 2022	7.54	7.69	7.50	7.61
6409	NASDAQ	RVSB	Mon, Nov 28, 2022	7.48	7.70	7.47	7.51
6408	NASDAQ	RVSB	Fri, Nov 25, 2022	7.59	7.69	7.55	7.55
6407	NASDAQ	RVSB	Wed, Nov 23, 2022	7.39	7.60	7.39	7.60
6406	NASDAQ	RVSB	Tue, Nov 22, 2022	7.40	7.60	7.40	7.51
6405	NASDAQ	RVSB	Mon, Nov 21, 2022	7.39	7.49	7.39	7.40
6404	NASDAQ	RVSB	Fri, Nov 18, 2022	7.34	7.39	7.30	7.39
6403	NASDAQ	RVSB	Thu, Nov 17, 2022	7.23	7.37	7.17	7.30
6402	NASDAQ	RVSB	Wed, Nov 16, 2022	7.33	7.34	7.30	7.30
6401	NASDAQ	RVSB	Tue, Nov 15, 2022	7.25	7.41	7.20	7.32
6400	NASDAQ	RVSB	Mon, Nov 14, 2022	7.20	7.23	7.18	7.18
6399	NASDAQ	RVSB	Fri, Nov 11, 2022	7.17	7.25	7.17	7.21
6398	NASDAQ	RVSB	Thu, Nov 10, 2022	7.02	7.17	6.99	7.16
6397	NASDAQ	RVSB	Wed, Nov 9, 2022	6.81	7.00	6.81	6.99
6396	NASDAQ	RVSB	Tue, Nov 8, 2022	6.86	6.94	6.81	6.81
6395	NASDAQ	RVSB	Mon, Nov 7, 2022	6.94	6.98	6.87	6.87
6394	NASDAQ	RVSB	Fri, Nov 4, 2022	6.89	7.01	6.78	6.92
6393	NASDAQ	RVSB	Thu, Nov 3, 2022	6.75	6.81	6.62	6.80
6392	NASDAQ	RVSB	Wed, Nov 2, 2022	6.70	6.74	6.63	6.70
6391	NASDAQ	RVSB	Tue, Nov 1, 2022	6.72	6.84	6.70	6.70
6390	NASDAQ	RVSB	Mon, Oct 31, 2022	6.81	6.99	6.74	6.74
6389	NASDAQ	RVSB	Fri, Oct 28, 2022	6.78	6.90	6.78	6.87
6388	NASDAQ	RVSB	Thu, Oct 27, 2022	6.70	6.74	6.70	6.70
6387	NASDAQ	RVSB	Wed, Oct 26, 2022	6.67	6.76	6.67	6.70
6386	NASDAQ	RVSB	Tue, Oct 25, 2022	6.69	6.72	6.54	6.66
6385	NASDAQ	RVSB	Mon, Oct 24, 2022	6.66	6.70	6.48	6.59
6384	NASDAQ	RVSB	Fri, Oct 21, 2022	6.53	6.59	6.41	6.55
6383	NASDAQ	RVSB	Thu, Oct 20, 2022	6.55	6.58	6.36	6.54
6382	NASDAQ	RVSB	Wed, Oct 19, 2022	6.52	6.62	6.50	6.50
6381	NASDAQ	RVSB	Tue, Oct 18, 2022	6.60	6.61	6.58	6.58
6380	NASDAQ	RVSB	Mon, Oct 17, 2022	6.49	6.60	6.49	6.52
6379	NASDAQ	RVSB	Fri, Oct 14, 2022	6.59	6.59	6.43	6.50
6378	NASDAQ	RVSB	Thu, Oct 13, 2022	6.37	6.59	6.24	6.59
6377	NASDAQ	RVSB	Wed, Oct 12, 2022	6.42	6.42	6.25	6.31
6376	NASDAQ	RVSB	Tue, Oct 11, 2022	6.25	6.43	6.25	6.34
6375	NASDAQ	RVSB	Mon, Oct 10, 2022	6.42	6.42	6.23	6.25
6374	NASDAQ	RVSB	Fri, Oct 7, 2022	6.49	6.49	6.25	6.25
6373	NASDAQ	RVSB	Thu, Oct 6, 2022	6.45	6.65	6.41	6.41
6372	NASDAQ	RVSB	Wed, Oct 5, 2022	6.64	6.64	6.41	6.45
6371	NASDAQ	RVSB	Tue, Oct 4, 2022	6.60	6.64	6.55	6.57
6370	NASDAQ	RVSB	Mon, Oct 3, 2022	6.35	6.56	6.34	6.48
6369	NASDAQ	RVSB	Fri, Sep 30, 2022	6.36	6.43	6.35	6.35
6368	NASDAQ	RVSB	Thu, Sep 29, 2022	6.33	6.38	6.25	6.33
6367	NASDAQ	RVSB	Wed, Sep 28, 2022	6.19	6.32	6.19	6.30
6366	NASDAQ	RVSB	Tue, Sep 27, 2022	6.40	6.40	6.15	6.18
6365	NASDAQ	RVSB	Mon, Sep 26, 2022	6.39	6.39	6.21	6.28
6364	NASDAQ	RVSB	Fri, Sep 23, 2022	6.31	6.42	6.24	6.40
6363	NASDAQ	RVSB	Thu, Sep 22, 2022	6.50	6.62	6.38	6.43
6362	NASDAQ	RVSB	Tue, Sep 20, 2022	6.75	6.75	6.62	6.63
6361	NASDAQ	RVSB	Mon, Sep 19, 2022	6.76	6.81	6.69	6.71
6360	NASDAQ	RVSB	Fri, Sep 16, 2022	6.64	6.79	6.60	6.65
6359	NASDAQ	RVSB	Thu, Sep 15, 2022	6.65	6.83	6.65	6.69
6358	NASDAQ	RVSB	Wed, Sep 14, 2022	6.81	6.81	6.67	6.70
6357	NASDAQ	RVSB	Tue, Sep 13, 2022	6.75	6.88	6.75	6.75
6356	NASDAQ	RVSB	Mon, Sep 12, 2022	6.85	6.90	6.84	6.84
6355	NASDAQ	RVSB	Fri, Sep 9, 2022	6.74	6.93	6.73	6.85
6354	NASDAQ	RVSB	Thu, Sep 8, 2022	6.88	6.88	6.75	6.75
6353	NASDAQ	RVSB	Wed, Sep 7, 2022	6.80	6.88	6.80	6.80
6352	NASDAQ	RVSB	Tue, Sep 6, 2022	7.04	7.10	6.77	6.80
6351	NASDAQ	RVSB	Fri, Sep 2, 2022	7.10	7.14	7.08	7.10
6350	NASDAQ	RVSB	Thu, Sep 1, 2022	7.09	7.13	7.03	7.03
6349	NASDAQ	RVSB	Wed, Aug 31, 2022	7.11	7.12	7.05	7.05
6348	NASDAQ	RVSB	Tue, Aug 30, 2022	7.10	7.15	7.10	7.10
6347	NASDAQ	RVSB	Mon, Aug 29, 2022	7.10	7.13	7.10	7.11
6346	NASDAQ	RVSB	Fri, Aug 26, 2022	7.11	7.14	7.08	7.10
6345	NASDAQ	RVSB	Thu, Aug 25, 2022	7.10	7.18	7.09	7.10
6344	NASDAQ	RVSB	Wed, Aug 24, 2022	7.09	7.15	7.08	7.10
6343	NASDAQ	RVSB	Tue, Aug 23, 2022	7.10	7.12	7.08	7.10
6342	NASDAQ	RVSB	Mon, Aug 22, 2022	7.09	7.20	7.08	7.11
6341	NASDAQ	RVSB	Fri, Aug 19, 2022	7.14	7.19	7.06	7.11
6340	NASDAQ	RVSB	Thu, Aug 18, 2022	7.14	7.20	7.09	7.12
6339	NASDAQ	RVSB	Wed, Aug 17, 2022	7.02	7.18	7.02	7.11
6338	NASDAQ	RVSB	Tue, Aug 16, 2022	7.10	7.21	7.02	7.02
6337	NASDAQ	RVSB	Mon, Aug 15, 2022	7.15	7.23	7.07	7.14
6336	NASDAQ	RVSB	Fri, Aug 12, 2022	7.15	7.15	7.10	7.11
6335	NASDAQ	RVSB	Thu, Aug 11, 2022	7.04	7.14	7.04	7.14
6334	NASDAQ	RVSB	Wed, Aug 10, 2022	7.05	7.11	7.02	7.05
6333	NASDAQ	RVSB	Tue, Aug 9, 2022	7.10	7.11	7.01	7.01
6332	NASDAQ	RVSB	Mon, Aug 8, 2022	6.98	7.25	6.98	7.04
6331	NASDAQ	RVSB	Fri, Aug 5, 2022	6.90	7.14	6.89	7.07
6330	NASDAQ	RVSB	Thu, Aug 4, 2022	7.06	7.12	6.92	7.02
6329	NASDAQ	RVSB	Wed, Aug 3, 2022	6.88	7.11	6.88	7.04
6328	NASDAQ	RVSB	Tue, Aug 2, 2022	6.83	7.03	6.83	6.89
6327	NASDAQ	RVSB	Mon, Aug 1, 2022	7.07	7.40	6.88	6.88
6326	NASDAQ	RVSB	Fri, Jul 29, 2022	7.26	7.40	7.15	7.36
6325	NASDAQ	RVSB	Thu, Jul 28, 2022	7.12	7.36	7.09	7.13
6324	NASDAQ	RVSB	Wed, Jul 27, 2022	7.18	7.61	7.15	7.22
6323	NASDAQ	RVSB	Tue, Jul 26, 2022	7.45	7.69	7.13	7.13
6322	NASDAQ	RVSB	Mon, Jul 25, 2022	7.53	7.82	7.41	7.67
6321	NASDAQ	RVSB	Fri, Jul 22, 2022	7.18	7.38	7.17	7.31
6320	NASDAQ	RVSB	Thu, Jul 21, 2022	7.19	7.49	7.15	7.19
6319	NASDAQ	RVSB	Wed, Jul 20, 2022	7.08	7.21	6.97	7.14
6318	NASDAQ	RVSB	Tue, Jul 19, 2022	6.87	7.30	6.76	7.03
6317	NASDAQ	RVSB	Mon, Jul 18, 2022	6.67	7.00	6.62	6.77
6316	NASDAQ	RVSB	Fri, Jul 15, 2022	6.77	6.85	6.58	6.58
6315	NASDAQ	RVSB	Thu, Jul 14, 2022	6.66	6.76	6.66	6.68
6314	NASDAQ	RVSB	Wed, Jul 13, 2022	6.57	6.66	6.45	6.66
6313	NASDAQ	RVSB	Tue, Jul 12, 2022	6.46	6.79	6.41	6.67
6312	NASDAQ	RVSB	Mon, Jul 11, 2022	6.37	6.51	6.35	6.46
6311	NASDAQ	RVSB	Fri, Jul 8, 2022	6.41	6.41	6.26	6.30
6310	NASDAQ	RVSB	Thu, Jul 7, 2022	6.38	6.49	6.33	6.33
6309	NASDAQ	RVSB	Wed, Jul 6, 2022	6.61	6.66	6.49	6.50
6308	NASDAQ	RVSB	Tue, Jul 5, 2022	6.62	6.79	6.62	6.65
6307	NASDAQ	RVSB	Fri, Jul 1, 2022	6.58	6.68	6.50	6.61
6306	NASDAQ	RVSB	Thu, Jun 30, 2022	6.53	6.62	6.51	6.58
6305	NASDAQ	RVSB	Wed, Jun 29, 2022	6.52	6.65	6.50	6.57
6304	NASDAQ	RVSB	Tue, Jun 28, 2022	6.54	6.85	6.54	6.84
6303	NASDAQ	RVSB	Mon, Jun 27, 2022	6.61	6.61	6.53	6.53
6302	NASDAQ	RVSB	Fri, Jun 24, 2022	6.31	6.64	6.31	6.55
6301	NASDAQ	RVSB	Thu, Jun 23, 2022	6.37	6.55	6.26	6.45
6300	NASDAQ	RVSB	Wed, Jun 22, 2022	6.30	6.50	6.10	6.49
6299	NASDAQ	RVSB	Tue, Jun 21, 2022	6.15	6.46	6.09	6.41
6298	NASDAQ	RVSB	Fri, Jun 17, 2022	6.20	6.28	6.19	6.28
6297	NASDAQ	RVSB	Thu, Jun 16, 2022	6.57	6.57	6.08	6.09
6296	NASDAQ	RVSB	Wed, Jun 15, 2022	6.71	6.71	6.58	6.58
6295	NASDAQ	RVSB	Mon, Jun 13, 2022	6.78	6.83	6.62	6.64
6294	NASDAQ	RVSB	Fri, Jun 10, 2022	6.79	6.79	6.71	6.71
6293	NASDAQ	RVSB	Thu, Jun 9, 2022	6.79	6.82	6.69	6.78
6292	NASDAQ	RVSB	Wed, Jun 8, 2022	6.75	6.80	6.75	6.80
6291	NASDAQ	RVSB	Tue, Jun 7, 2022	6.72	6.78	6.71	6.71
6290	NASDAQ	RVSB	Mon, Jun 6, 2022	6.75	6.78	6.72	6.74
6289	NASDAQ	RVSB	Fri, Jun 3, 2022	6.70	6.71	6.67	6.67
6288	NASDAQ	RVSB	Thu, Jun 2, 2022	6.74	6.78	6.71	6.72
6287	NASDAQ	RVSB	Wed, Jun 1, 2022	6.80	6.80	6.72	6.77
6286	NASDAQ	RVSB	Tue, May 31, 2022	7.00	7.00	6.61	6.81
6285	NASDAQ	RVSB	Fri, May 27, 2022	6.81	6.99	6.80	6.93
6284	NASDAQ	RVSB	Thu, May 26, 2022	6.76	6.87	6.76	6.78
6283	NASDAQ	RVSB	Wed, May 25, 2022	6.63	6.79	6.63	6.69
6282	NASDAQ	RVSB	Tue, May 24, 2022	6.60	6.73	6.60	6.63
6281	NASDAQ	RVSB	Mon, May 23, 2022	6.66	6.75	6.66	6.68
6280	NASDAQ	RVSB	Fri, May 20, 2022	6.68	6.68	6.53	6.55
6279	NASDAQ	RVSB	Thu, May 19, 2022	6.45	6.70	6.44	6.55
6278	NASDAQ	RVSB	Wed, May 18, 2022	6.59	6.70	6.51	6.55
6277	NASDAQ	RVSB	Tue, May 17, 2022	6.55	6.59	6.52	6.52
6276	NASDAQ	RVSB	Mon, May 16, 2022	6.50	6.55	6.36	6.36
6275	NASDAQ	RVSB	Fri, May 13, 2022	6.60	6.70	6.58	6.58
6274	NASDAQ	RVSB	Thu, May 12, 2022	6.65	6.66	6.60	6.62
6273	NASDAQ	RVSB	Wed, May 11, 2022	6.63	6.68	6.62	6.63
6272	NASDAQ	RVSB	Tue, May 10, 2022	6.93	6.93	6.63	6.63
6271	NASDAQ	RVSB	Mon, May 9, 2022	6.70	6.73	6.65	6.66
6270	NASDAQ	RVSB	Fri, May 6, 2022	6.95	6.95	6.70	6.71
6269	NASDAQ	RVSB	Thu, May 5, 2022	6.70	6.97	6.70	6.85
6268	NASDAQ	RVSB	Wed, May 4, 2022	6.79	7.11	6.79	7.11
6267	NASDAQ	RVSB	Tue, May 3, 2022	6.93	6.98	6.76	6.76
6266	NASDAQ	RVSB	Mon, May 2, 2022	7.00	7.02	6.88	6.88
6265	NASDAQ	RVSB	Fri, Apr 29, 2022	7.05	7.05	7.00	7.04
6264	NASDAQ	RVSB	Thu, Apr 28, 2022	7.06	7.19	7.06	7.13
6263	NASDAQ	RVSB	Wed, Apr 27, 2022	6.98	7.11	6.98	7.05
6262	NASDAQ	RVSB	Tue, Apr 26, 2022	7.31	7.32	6.94	7.11
6261	NASDAQ	RVSB	Mon, Apr 25, 2022	7.48	7.48	7.27	7.42
6260	NASDAQ	RVSB	Fri, Apr 22, 2022	7.42	7.46	7.30	7.30
6259	NASDAQ	RVSB	Thu, Apr 21, 2022	7.45	7.45	7.38	7.42
6258	NASDAQ	RVSB	Wed, Apr 20, 2022	7.25	7.41	7.25	7.37
6257	NASDAQ	RVSB	Tue, Apr 19, 2022	7.06	7.34	7.06	7.25
6256	NASDAQ	RVSB	Mon, Apr 18, 2022	7.26	7.26	7.06	7.06
6255	NASDAQ	RVSB	Thu, Apr 14, 2022	7.25	7.25	7.17	7.20
6254	NASDAQ	RVSB	Wed, Apr 13, 2022	7.35	7.35	7.16	7.19
6253	NASDAQ	RVSB	Tue, Apr 12, 2022	7.40	7.40	7.19	7.20
6252	NASDAQ	RVSB	Mon, Apr 11, 2022	7.50	7.50	7.40	7.42
6251	NASDAQ	RVSB	Fri, Apr 8, 2022	7.50	7.51	7.49	7.50
6250	NASDAQ	RVSB	Thu, Apr 7, 2022	7.55	7.56	7.50	7.50
6249	NASDAQ	RVSB	Wed, Apr 6, 2022	7.56	7.56	7.54	7.56
6248	NASDAQ	RVSB	Tue, Apr 5, 2022	7.56	7.61	7.52	7.55
6247	NASDAQ	RVSB	Mon, Apr 4, 2022	7.55	7.56	7.54	7.55
6246	NASDAQ	RVSB	Fri, Apr 1, 2022	7.60	7.69	7.55	7.55
6245	NASDAQ	RVSB	Thu, Mar 31, 2022	7.59	7.62	7.55	7.55
6244	NASDAQ	RVSB	Wed, Mar 30, 2022	7.66	7.66	7.60	7.60
6243	NASDAQ	RVSB	Tue, Mar 29, 2022	7.55	7.61	7.55	7.57
6242	NASDAQ	RVSB	Mon, Mar 28, 2022	7.55	7.57	7.55	7.55
6241	NASDAQ	RVSB	Fri, Mar 25, 2022	7.55	7.57	7.55	7.55
6240	NASDAQ	RVSB	Thu, Mar 24, 2022	7.55	7.58	7.55	7.55
6239	NASDAQ	RVSB	Wed, Mar 23, 2022	7.56	7.57	7.55	7.55
6238	NASDAQ	RVSB	Tue, Mar 22, 2022	7.55	7.67	7.55	7.58
6237	NASDAQ	RVSB	Mon, Mar 21, 2022	7.55	7.63	7.55	7.58
6236	NASDAQ	RVSB	Fri, Mar 18, 2022	7.66	7.66	7.51	7.58
6235	NASDAQ	RVSB	Thu, Mar 17, 2022	7.66	7.70	7.60	7.63
6234	NASDAQ	RVSB	Wed, Mar 16, 2022	7.66	7.73	7.65	7.65
6233	NASDAQ	RVSB	Tue, Mar 15, 2022	7.56	7.71	7.55	7.62
6232	NASDAQ	RVSB	Mon, Mar 14, 2022	7.65	7.72	7.56	7.56
6231	NASDAQ	RVSB	Fri, Mar 11, 2022	7.52	7.67	7.52	7.56
6230	NASDAQ	RVSB	Thu, Mar 10, 2022	7.98	7.98	7.31	7.53
6229	NASDAQ	RVSB	Wed, Mar 9, 2022	7.57	7.62	7.43	7.50
6228	NASDAQ	RVSB	Tue, Mar 8, 2022	7.51	7.64	7.50	7.50
6227	NASDAQ	RVSB	Mon, Mar 7, 2022	7.58	7.64	7.50	7.50
6226	NASDAQ	RVSB	Fri, Mar 4, 2022	7.65	7.69	7.55	7.55
6225	NASDAQ	RVSB	Thu, Mar 3, 2022	7.51	7.68	7.49	7.66
6224	NASDAQ	RVSB	Wed, Mar 2, 2022	7.50	7.67	7.50	7.54
6223	NASDAQ	RVSB	Tue, Mar 1, 2022	7.73	7.73	7.46	7.46
6222	NASDAQ	RVSB	Mon, Feb 28, 2022	7.72	7.96	7.63	7.77
6221	NASDAQ	RVSB	Fri, Feb 25, 2022	7.49	7.80	7.49	7.80
6220	NASDAQ	RVSB	Thu, Feb 24, 2022	7.59	7.65	7.29	7.41
6219	NASDAQ	RVSB	Wed, Feb 23, 2022	7.76	7.79	7.71	7.71
6218	NASDAQ	RVSB	Tue, Feb 22, 2022	7.77	7.79	7.70	7.74
6217	NASDAQ	RVSB	Fri, Feb 18, 2022	7.79	7.83	7.75	7.80
6216	NASDAQ	RVSB	Thu, Feb 17, 2022	7.75	7.81	7.75	7.79
6215	NASDAQ	RVSB	Wed, Feb 16, 2022	7.76	7.81	7.70	7.77
6214	NASDAQ	RVSB	Tue, Feb 15, 2022	7.76	7.84	7.73	7.76
6213	NASDAQ	RVSB	Mon, Feb 14, 2022	7.75	7.80	7.70	7.75
6212	NASDAQ	RVSB	Fri, Feb 11, 2022	7.75	7.80	7.70	7.75
6211	NASDAQ	RVSB	Thu, Feb 10, 2022	7.75	7.84	7.74	7.77
6210	NASDAQ	RVSB	Wed, Feb 9, 2022	7.74	7.79	7.55	7.76
6209	NASDAQ	RVSB	Tue, Feb 8, 2022	7.60	7.71	7.52	7.68
6208	NASDAQ	RVSB	Mon, Feb 7, 2022	7.50	7.57	7.48	7.50
6207	NASDAQ	RVSB	Fri, Feb 4, 2022	7.38	7.53	7.35	7.53
6206	NASDAQ	RVSB	Thu, Feb 3, 2022	7.56	7.56	7.27	7.40
6205	NASDAQ	RVSB	Wed, Feb 2, 2022	7.51	7.57	7.25	7.30
6204	NASDAQ	RVSB	Tue, Feb 1, 2022	7.55	7.56	7.47	7.54
6203	NASDAQ	RVSB	Mon, Jan 31, 2022	7.63	7.66	7.50	7.55
6202	NASDAQ	RVSB	Fri, Jan 28, 2022	7.70	7.71	7.60	7.66
6201	NASDAQ	RVSB	Thu, Jan 27, 2022	7.69	7.76	7.60	7.65
6200	NASDAQ	RVSB	Wed, Jan 26, 2022	7.74	7.89	7.62	7.65
6199	NASDAQ	RVSB	Tue, Jan 25, 2022	7.68	7.75	7.65	7.74
6198	NASDAQ	RVSB	Mon, Jan 24, 2022	7.71	7.74	7.65	7.70
6197	NASDAQ	RVSB	Fri, Jan 21, 2022	7.70	7.81	7.70	7.70
6196	NASDAQ	RVSB	Thu, Jan 20, 2022	7.71	7.73	7.69	7.72
6195	NASDAQ	RVSB	Wed, Jan 19, 2022	7.68	7.88	7.64	7.70
6194	NASDAQ	RVSB	Tue, Jan 18, 2022	7.96	7.99	7.70	7.77
6193	NASDAQ	RVSB	Fri, Jan 14, 2022	7.91	7.95	7.85	7.88
6192	NASDAQ	RVSB	Thu, Jan 13, 2022	7.87	8.04	7.87	8.00
6191	NASDAQ	RVSB	Wed, Jan 12, 2022	7.99	8.01	7.79	7.81
6190	NASDAQ	RVSB	Tue, Jan 11, 2022	7.79	7.88	7.67	7.84
6189	NASDAQ	RVSB	Mon, Jan 10, 2022	7.77	7.83	7.67	7.68
6188	NASDAQ	RVSB	Fri, Jan 7, 2022	7.80	7.80	7.69	7.80
6187	NASDAQ	RVSB	Thu, Jan 6, 2022	7.74	7.85	7.65	7.77
6186	NASDAQ	RVSB	Wed, Jan 5, 2022	7.90	7.99	7.75	7.75
6185	NASDAQ	RVSB	Tue, Jan 4, 2022	7.77	8.05	7.77	7.88
6184	NASDAQ	RVSB	Mon, Jan 3, 2022	7.75	7.89	7.74	7.83
6183	NASDAQ	RVSB	Fri, Dec 31, 2021	7.97	7.97	7.69	7.69
6182	NASDAQ	RVSB	Thu, Dec 30, 2021	7.78	7.87	7.73	7.74
6181	NASDAQ	RVSB	Wed, Dec 29, 2021	7.75	7.88	7.70	7.81
6180	NASDAQ	RVSB	Tue, Dec 28, 2021	7.71	7.89	7.67	7.71
6179	NASDAQ	RVSB	Mon, Dec 27, 2021	7.73	7.73	7.63	7.68
6178	NASDAQ	RVSB	Thu, Dec 23, 2021	7.63	7.73	7.63	7.66
6177	NASDAQ	RVSB	Wed, Dec 22, 2021	7.55	7.63	7.50	7.59
6176	NASDAQ	RVSB	Tue, Dec 21, 2021	7.56	7.66	7.55	7.56
6175	NASDAQ	RVSB	Mon, Dec 20, 2021	7.65	7.70	7.45	7.56
6174	NASDAQ	RVSB	Fri, Dec 17, 2021	7.55	7.65	7.46	7.55
6173	NASDAQ	RVSB	Thu, Dec 16, 2021	7.60	7.66	7.45	7.52
6172	NASDAQ	RVSB	Wed, Dec 15, 2021	7.52	7.69	7.52	7.55
6171	NASDAQ	RVSB	Tue, Dec 14, 2021	7.55	7.59	7.45	7.54
6170	NASDAQ	RVSB	Mon, Dec 13, 2021	7.60	7.60	7.18	7.55
6169	NASDAQ	RVSB	Fri, Dec 10, 2021	7.57	7.71	7.50	7.61
6168	NASDAQ	RVSB	Thu, Dec 9, 2021	7.63	7.64	7.57	7.58
6167	NASDAQ	RVSB	Wed, Dec 8, 2021	7.78	7.78	7.58	7.65
6166	NASDAQ	RVSB	Tue, Dec 7, 2021	7.72	7.91	7.70	7.76
6165	NASDAQ	RVSB	Mon, Dec 6, 2021	7.69	7.86	7.53	7.68
6164	NASDAQ	RVSB	Fri, Dec 3, 2021	7.82	7.89	7.59	7.77
6163	NASDAQ	RVSB	Thu, Dec 2, 2021	7.56	7.76	7.50	7.76
6162	NASDAQ	RVSB	Wed, Dec 1, 2021	7.50	7.83	7.50	7.65
6161	NASDAQ	RVSB	Tue, Nov 30, 2021	7.50	7.56	7.33	7.43
6160	NASDAQ	RVSB	Mon, Nov 29, 2021	7.77	7.77	7.55	7.55
6159	NASDAQ	RVSB	Wed, Nov 24, 2021	7.90	8.02	7.82	7.93
6158	NASDAQ	RVSB	Tue, Nov 23, 2021	7.95	7.99	7.89	7.91
6157	NASDAQ	RVSB	Mon, Nov 22, 2021	7.88	8.09	7.85	7.94
6156	NASDAQ	RVSB	Fri, Nov 19, 2021	7.83	7.91	7.77	7.86
6155	NASDAQ	RVSB	Thu, Nov 18, 2021	8.08	8.10	7.86	7.89
6154	NASDAQ	RVSB	Wed, Nov 17, 2021	8.22	8.22	8.05	8.07
6153	NASDAQ	RVSB	Tue, Nov 16, 2021	7.89	8.10	7.89	7.96
6152	NASDAQ	RVSB	Mon, Nov 15, 2021	7.89	7.97	7.81	7.90
6151	NASDAQ	RVSB	Fri, Nov 12, 2021	7.86	7.92	7.82	7.89
6150	NASDAQ	RVSB	Thu, Nov 11, 2021	7.83	7.92	7.77	7.86
6149	NASDAQ	RVSB	Wed, Nov 10, 2021	7.88	7.90	7.77	7.78
6148	NASDAQ	RVSB	Tue, Nov 9, 2021	7.85	7.99	7.85	7.91
6147	NASDAQ	RVSB	Mon, Nov 8, 2021	7.81	8.00	7.81	7.90
6146	NASDAQ	RVSB	Fri, Nov 5, 2021	7.78	7.80	7.66	7.73
6145	NASDAQ	RVSB	Thu, Nov 4, 2021	7.49	7.75	7.45	7.67
6144	NASDAQ	RVSB	Wed, Nov 3, 2021	7.41	7.55	7.40	7.48
6143	NASDAQ	RVSB	Tue, Nov 2, 2021	7.40	7.50	7.32	7.45
6142	NASDAQ	RVSB	Mon, Nov 1, 2021	7.41	7.55	7.41	7.50
6141	NASDAQ	RVSB	Thu, Oct 28, 2021	7.28	7.34	7.20	7.31
6140	NASDAQ	RVSB	Wed, Oct 27, 2021	7.40	7.40	7.21	7.21
6139	NASDAQ	RVSB	Tue, Oct 26, 2021	7.40	7.47	7.39	7.43
6138	NASDAQ	RVSB	Mon, Oct 25, 2021	7.50	7.50	7.41	7.41
6137	NASDAQ	RVSB	Fri, Oct 22, 2021	7.44	7.52	7.44	7.50
6136	NASDAQ	RVSB	Thu, Oct 21, 2021	7.49	7.50	7.44	7.45
6135	NASDAQ	RVSB	Wed, Oct 20, 2021	7.46	7.52	7.42	7.51
6134	NASDAQ	RVSB	Tue, Oct 19, 2021	7.45	7.54	7.43	7.46
6133	NASDAQ	RVSB	Mon, Oct 18, 2021	7.45	7.57	7.37	7.41
6132	NASDAQ	RVSB	Fri, Oct 15, 2021	7.57	7.60	7.46	7.46
6131	NASDAQ	RVSB	Thu, Oct 14, 2021	7.38	7.57	7.33	7.56
6130	NASDAQ	RVSB	Wed, Oct 13, 2021	7.33	7.38	7.26	7.28
6129	NASDAQ	RVSB	Tue, Oct 12, 2021	7.32	7.35	7.22	7.33
6128	NASDAQ	RVSB	Mon, Oct 11, 2021	7.24	7.31	7.20	7.26
6127	NASDAQ	RVSB	Fri, Oct 8, 2021	7.32	7.33	6.95	7.21
6126	NASDAQ	RVSB	Thu, Oct 7, 2021	7.27	7.33	7.24	7.30
6125	NASDAQ	RVSB	Wed, Oct 6, 2021	7.31	7.31	7.05	7.19
6124	NASDAQ	RVSB	Tue, Oct 5, 2021	7.21	7.41	7.21	7.40
6123	NASDAQ	RVSB	Mon, Oct 4, 2021	7.35	7.45	7.25	7.25
6122	NASDAQ	RVSB	Fri, Oct 1, 2021	7.34	7.36	7.26	7.32
6121	NASDAQ	RVSB	Thu, Sep 30, 2021	7.32	7.37	7.21	7.27
6120	NASDAQ	RVSB	Wed, Sep 29, 2021	7.24	7.38	7.24	7.33
6119	NASDAQ	RVSB	Tue, Sep 28, 2021	7.21	7.40	7.21	7.26
6118	NASDAQ	RVSB	Mon, Sep 27, 2021	7.14	7.41	7.14	7.28
6117	NASDAQ	RVSB	Fri, Sep 24, 2021	7.21	7.28	7.13	7.14
6116	NASDAQ	RVSB	Thu, Sep 23, 2021	7.18	7.35	7.15	7.22
6115	NASDAQ	RVSB	Wed, Sep 22, 2021	7.16	7.22	7.06	7.12
6114	NASDAQ	RVSB	Tue, Sep 21, 2021	7.03	7.16	7.02	7.16
6113	NASDAQ	RVSB	Mon, Sep 20, 2021	7.34	7.34	7.00	7.06
6112	NASDAQ	RVSB	Fri, Sep 17, 2021	7.42	7.53	7.23	7.51
6111	NASDAQ	RVSB	Thu, Sep 16, 2021	7.03	7.45	7.03	7.39
6110	NASDAQ	RVSB	Wed, Sep 15, 2021	7.07	7.12	7.04	7.12
6109	NASDAQ	RVSB	Tue, Sep 14, 2021	7.31	7.31	7.03	7.08
6108	NASDAQ	RVSB	Mon, Sep 13, 2021	7.12	7.27	7.12	7.26
6107	NASDAQ	RVSB	Fri, Sep 10, 2021	7.18	7.18	7.07	7.13
6106	NASDAQ	RVSB	Thu, Sep 9, 2021	7.21	7.25	7.16	7.16
6105	NASDAQ	RVSB	Wed, Sep 8, 2021	7.33	7.33	7.21	7.25
6104	NASDAQ	RVSB	Tue, Sep 7, 2021	7.52	7.52	7.32	7.37
6103	NASDAQ	RVSB	Fri, Sep 3, 2021	7.30	7.54	7.25	7.54
6102	NASDAQ	RVSB	Thu, Sep 2, 2021	7.44	7.44	7.22	7.26
6101	NASDAQ	RVSB	Wed, Sep 1, 2021	7.40	7.40	7.31	7.39
6100	NASDAQ	RVSB	Tue, Aug 31, 2021	7.23	7.40	7.23	7.34
6099	NASDAQ	RVSB	Mon, Aug 30, 2021	7.20	7.28	7.19	7.26
6098	NASDAQ	RVSB	Fri, Aug 27, 2021	7.40	7.40	7.21	7.22
6097	NASDAQ	RVSB	Thu, Aug 26, 2021	7.33	7.37	7.28	7.29
6096	NASDAQ	RVSB	Wed, Aug 25, 2021	7.38	7.45	7.31	7.32
6095	NASDAQ	RVSB	Tue, Aug 24, 2021	7.37	7.48	7.35	7.39
6094	NASDAQ	RVSB	Mon, Aug 23, 2021	7.47	7.47	7.34	7.37
6093	NASDAQ	RVSB	Fri, Aug 20, 2021	7.26	7.44	7.26	7.39
6092	NASDAQ	RVSB	Thu, Aug 19, 2021	7.32	7.39	7.25	7.29
6091	NASDAQ	RVSB	Wed, Aug 18, 2021	7.53	7.69	7.39	7.44
6090	NASDAQ	RVSB	Tue, Aug 17, 2021	7.40	7.79	7.34	7.59
6089	NASDAQ	RVSB	Mon, Aug 16, 2021	7.37	7.57	7.37	7.48
6088	NASDAQ	RVSB	Fri, Aug 13, 2021	7.48	7.50	7.38	7.44
6087	NASDAQ	RVSB	Thu, Aug 12, 2021	7.54	7.57	7.44	7.50
6086	NASDAQ	RVSB	Wed, Aug 11, 2021	7.37	7.62	7.37	7.56
6085	NASDAQ	RVSB	Tue, Aug 10, 2021	7.51	7.58	7.38	7.39
6084	NASDAQ	RVSB	Mon, Aug 9, 2021	7.61	7.61	7.47	7.49
6083	NASDAQ	RVSB	Fri, Aug 6, 2021	7.41	7.63	7.41	7.60
6082	NASDAQ	RVSB	Thu, Aug 5, 2021	7.06	7.35	7.06	7.34
6081	NASDAQ	RVSB	Wed, Aug 4, 2021	7.04	7.10	7.03	7.08
6080	NASDAQ	RVSB	Tue, Aug 3, 2021	7.03	7.14	6.92	7.06
6079	NASDAQ	RVSB	Mon, Aug 2, 2021	7.03	7.15	6.96	7.00
6078	NASDAQ	RVSB	Fri, Jul 30, 2021	6.94	7.20	6.94	6.98
6077	NASDAQ	RVSB	Thu, Jul 29, 2021	7.05	7.19	6.96	6.96
6076	NASDAQ	RVSB	Wed, Jul 28, 2021	7.06	7.12	6.99	7.09
6075	NASDAQ	RVSB	Tue, Jul 27, 2021	7.04	7.06	6.97	7.00
6074	NASDAQ	RVSB	Mon, Jul 26, 2021	6.97	7.09	6.97	7.06
6073	NASDAQ	RVSB	Fri, Jul 23, 2021	7.01	7.08	6.94	7.00
6072	NASDAQ	RVSB	Thu, Jul 22, 2021	7.09	7.15	6.94	6.94
6071	NASDAQ	RVSB	Wed, Jul 21, 2021	7.18	7.18	7.06	7.07
6070	NASDAQ	RVSB	Tue, Jul 20, 2021	6.86	7.20	6.86	7.03
6069	NASDAQ	RVSB	Mon, Jul 19, 2021	6.94	6.98	6.85	6.85
6068	NASDAQ	RVSB	Fri, Jul 16, 2021	7.20	7.21	6.98	6.98
6067	NASDAQ	RVSB	Thu, Jul 15, 2021	6.95	7.17	6.95	7.17
6066	NASDAQ	RVSB	Wed, Jul 14, 2021	6.92	7.03	6.90	6.98
6065	NASDAQ	RVSB	Tue, Jul 13, 2021	7.00	7.02	6.89	6.93
6064	NASDAQ	RVSB	Mon, Jul 12, 2021	6.83	7.03	6.83	7.02
6063	NASDAQ	RVSB	Fri, Jul 9, 2021	6.86	6.99	6.77	6.96
6062	NASDAQ	RVSB	Thu, Jul 8, 2021	6.75	6.81	6.67	6.76
6061	NASDAQ	RVSB	Wed, Jul 7, 2021	6.85	7.04	6.85	6.90
6060	NASDAQ	RVSB	Tue, Jul 6, 2021	7.01	7.01	6.78	6.85
6059	NASDAQ	RVSB	Fri, Jul 2, 2021	7.00	7.05	6.92	7.00
6058	NASDAQ	RVSB	Thu, Jul 1, 2021	7.06	7.16	6.99	6.99
6057	NASDAQ	RVSB	Wed, Jun 30, 2021	7.19	7.23	7.05	7.09
6056	NASDAQ	RVSB	Tue, Jun 29, 2021	7.38	7.40	7.13	7.21
6055	NASDAQ	RVSB	Mon, Jun 28, 2021	7.18	7.39	7.11	7.35
6054	NASDAQ	RVSB	Fri, Jun 25, 2021	6.71	7.21	6.60	7.19
6053	NASDAQ	RVSB	Thu, Jun 24, 2021	6.62	6.72	6.50	6.72
6052	NASDAQ	RVSB	Wed, Jun 23, 2021	6.65	6.76	6.51	6.54
6051	NASDAQ	RVSB	Tue, Jun 22, 2021	6.57	6.72	6.52	6.62
6050	NASDAQ	RVSB	Mon, Jun 21, 2021	6.47	6.67	6.47	6.62
6049	NASDAQ	RVSB	Fri, Jun 18, 2021	6.50	6.65	6.44	6.47
6048	NASDAQ	RVSB	Thu, Jun 17, 2021	6.82	6.84	6.59	6.63
6047	NASDAQ	RVSB	Wed, Jun 16, 2021	6.72	6.91	6.70	6.82
6046	NASDAQ	RVSB	Tue, Jun 15, 2021	6.62	6.80	6.62	6.76
6045	NASDAQ	RVSB	Mon, Jun 14, 2021	6.79	6.79	6.60	6.63
6044	NASDAQ	RVSB	Fri, Jun 11, 2021	6.91	6.97	6.75	6.78
6043	NASDAQ	RVSB	Thu, Jun 10, 2021	6.90	6.97	6.78	6.82
6042	NASDAQ	RVSB	Wed, Jun 9, 2021	6.89	6.89	6.77	6.81
6041	NASDAQ	RVSB	Tue, Jun 8, 2021	7.03	7.06	6.85	6.93
6040	NASDAQ	RVSB	Mon, Jun 7, 2021	6.98	7.07	6.96	7.02
6039	NASDAQ	RVSB	Fri, Jun 4, 2021	7.06	7.06	6.95	7.00
6038	NASDAQ	RVSB	Thu, Jun 3, 2021	6.93	7.04	6.84	7.04
6037	NASDAQ	RVSB	Wed, Jun 2, 2021	7.07	7.12	6.89	6.94
6036	NASDAQ	RVSB	Tue, Jun 1, 2021	6.88	7.09	6.88	7.07
6035	NASDAQ	RVSB	Fri, May 28, 2021	6.92	6.96	6.82	6.87
6034	NASDAQ	RVSB	Thu, May 27, 2021	7.01	7.12	6.87	6.93
6033	NASDAQ	RVSB	Wed, May 26, 2021	6.91	7.03	6.83	6.93
6032	NASDAQ	RVSB	Tue, May 25, 2021	7.14	7.15	6.83	6.83
6031	NASDAQ	RVSB	Mon, May 24, 2021	7.15	7.18	7.00	7.14
6030	NASDAQ	RVSB	Fri, May 21, 2021	7.10	7.18	6.98	7.12
6029	NASDAQ	RVSB	Thu, May 20, 2021	6.97	7.06	6.82	7.03
6028	NASDAQ	RVSB	Wed, May 19, 2021	7.00	7.03	6.83	6.97
6027	NASDAQ	RVSB	Tue, May 18, 2021	7.11	7.14	6.97	7.02
6026	NASDAQ	RVSB	Mon, May 17, 2021	7.08	7.14	7.02	7.11
6025	NASDAQ	RVSB	Fri, May 14, 2021	7.11	7.12	7.04	7.08
6024	NASDAQ	RVSB	Thu, May 13, 2021	6.98	7.06	6.90	7.06
6023	NASDAQ	RVSB	Wed, May 12, 2021	6.77	6.96	6.77	6.90
6022	NASDAQ	RVSB	Tue, May 11, 2021	6.75	6.84	6.73	6.78
6021	NASDAQ	RVSB	Mon, May 10, 2021	7.00	7.04	6.82	6.84
6020	NASDAQ	RVSB	Fri, May 7, 2021	6.80	6.98	6.80	6.95
6019	NASDAQ	RVSB	Thu, May 6, 2021	6.84	6.86	6.75	6.81
6018	NASDAQ	RVSB	Wed, May 5, 2021	6.90	6.90	6.81	6.89
6017	NASDAQ	RVSB	Tue, May 4, 2021	6.99	7.00	6.88	6.92
6016	NASDAQ	RVSB	Mon, May 3, 2021	6.96	7.09	6.90	7.06
6015	NASDAQ	RVSB	Fri, Apr 30, 2021	6.94	7.08	6.83	6.89
6014	NASDAQ	RVSB	Thu, Apr 29, 2021	6.99	7.01	6.85	6.91
6013	NASDAQ	RVSB	Wed, Apr 28, 2021	7.00	7.03	6.93	6.98
6012	NASDAQ	RVSB	Tue, Apr 27, 2021	6.96	7.06	6.92	6.98
6011	NASDAQ	RVSB	Mon, Apr 26, 2021	7.40	7.40	6.96	7.00
6010	NASDAQ	RVSB	Fri, Apr 23, 2021	6.87	7.45	6.87	7.34
6009	NASDAQ	RVSB	Thu, Apr 22, 2021	6.85	6.91	6.78	6.87
6008	NASDAQ	RVSB	Wed, Apr 21, 2021	6.83	6.93	6.79	6.83
6007	NASDAQ	RVSB	Tue, Apr 20, 2021	6.78	6.82	6.75	6.81
6006	NASDAQ	RVSB	Mon, Apr 19, 2021	6.92	6.96	6.75	6.80
6005	NASDAQ	RVSB	Fri, Apr 16, 2021	6.85	6.98	6.79	6.96
6004	NASDAQ	RVSB	Thu, Apr 15, 2021	6.84	6.85	6.79	6.81
6003	NASDAQ	RVSB	Wed, Apr 14, 2021	6.85	6.85	6.79	6.80
6002	NASDAQ	RVSB	Tue, Apr 13, 2021	6.85	6.87	6.79	6.82
6001	NASDAQ	RVSB	Mon, Apr 12, 2021	6.91	6.93	6.80	6.85
6000	NASDAQ	RVSB	Fri, Apr 9, 2021	6.99	7.03	6.89	6.91
5999	NASDAQ	RVSB	Thu, Apr 8, 2021	6.92	6.99	6.89	6.95
5998	NASDAQ	RVSB	Wed, Apr 7, 2021	7.06	7.06	6.89	6.92
5997	NASDAQ	RVSB	Tue, Apr 6, 2021	6.97	7.10	6.93	7.09
5996	NASDAQ	RVSB	Mon, Apr 5, 2021	7.12	7.12	6.90	6.97
5995	NASDAQ	RVSB	Thu, Apr 1, 2021	6.89	7.09	6.86	7.07
5994	NASDAQ	RVSB	Wed, Mar 31, 2021	7.01	7.08	6.92	6.93
5993	NASDAQ	RVSB	Tue, Mar 30, 2021	6.99	7.11	6.99	7.02
5992	NASDAQ	RVSB	Mon, Mar 29, 2021	7.14	7.23	6.91	6.95
5991	NASDAQ	RVSB	Fri, Mar 26, 2021	7.05	7.20	7.03	7.16
5990	NASDAQ	RVSB	Thu, Mar 25, 2021	6.69	7.00	6.56	6.99
5989	NASDAQ	RVSB	Wed, Mar 24, 2021	6.92	7.17	6.70	6.72
5988	NASDAQ	RVSB	Tue, Mar 23, 2021	7.02	7.04	6.83	6.86
5987	NASDAQ	RVSB	Mon, Mar 22, 2021	7.11	7.30	6.97	7.12
5986	NASDAQ	RVSB	Fri, Mar 19, 2021	7.16	7.29	7.05	7.13
5985	NASDAQ	RVSB	Thu, Mar 18, 2021	7.34	7.44	7.13	7.18
5984	NASDAQ	RVSB	Wed, Mar 17, 2021	7.18	7.34	7.18	7.25
5983	NASDAQ	RVSB	Tue, Mar 16, 2021	7.32	7.37	7.11	7.18
5982	NASDAQ	RVSB	Mon, Mar 15, 2021	7.40	7.40	7.14	7.38
5981	NASDAQ	RVSB	Fri, Mar 12, 2021	7.42	7.44	7.33	7.40
5980	NASDAQ	RVSB	Thu, Mar 11, 2021	7.43	7.44	7.27	7.40
5979	NASDAQ	RVSB	Wed, Mar 10, 2021	7.24	7.49	7.24	7.40
5978	NASDAQ	RVSB	Tue, Mar 9, 2021	7.58	7.60	7.25	7.28
5977	NASDAQ	RVSB	Mon, Mar 8, 2021	7.49	7.79	7.37	7.58
5976	NASDAQ	RVSB	Fri, Mar 5, 2021	7.31	7.60	7.25	7.36
5975	NASDAQ	RVSB	Thu, Mar 4, 2021	7.15	7.37	7.05	7.14
5974	NASDAQ	RVSB	Wed, Mar 3, 2021	6.90	7.42	6.90	7.13
5973	NASDAQ	RVSB	Tue, Mar 2, 2021	6.75	6.95	6.60	6.90
5972	NASDAQ	RVSB	Mon, Mar 1, 2021	6.96	6.96	6.67	6.74
5971	NASDAQ	RVSB	Fri, Feb 26, 2021	6.55	6.86	6.47	6.60
5970	NASDAQ	RVSB	Thu, Feb 25, 2021	6.65	6.72	6.52	6.59
5969	NASDAQ	RVSB	Wed, Feb 24, 2021	6.43	6.53	6.33	6.52
5968	NASDAQ	RVSB	Tue, Feb 23, 2021	5.94	6.41	5.94	6.39
5967	NASDAQ	RVSB	Mon, Feb 22, 2021	5.70	5.99	5.70	5.92
5966	NASDAQ	RVSB	Fri, Feb 19, 2021	5.64	5.78	5.64	5.73
5965	NASDAQ	RVSB	Thu, Feb 18, 2021	5.67	5.73	5.50	5.70
5964	NASDAQ	RVSB	Wed, Feb 17, 2021	5.61	5.66	5.56	5.62
5963	NASDAQ	RVSB	Tue, Feb 16, 2021	5.52	5.67	5.52	5.61
5962	NASDAQ	RVSB	Fri, Feb 12, 2021	5.48	5.62	5.47	5.52
5961	NASDAQ	RVSB	Thu, Feb 11, 2021	5.70	5.81	5.43	5.53
5960	NASDAQ	RVSB	Wed, Feb 10, 2021	5.70	5.85	5.64	5.69
5959	NASDAQ	RVSB	Tue, Feb 9, 2021	5.69	5.83	5.66	5.71
5958	NASDAQ	RVSB	Mon, Feb 8, 2021	5.62	5.84	5.60	5.69
5957	NASDAQ	RVSB	Fri, Feb 5, 2021	5.58	5.71	5.54	5.62
5956	NASDAQ	RVSB	Thu, Feb 4, 2021	5.35	5.57	5.30	5.55
5955	NASDAQ	RVSB	Wed, Feb 3, 2021	5.29	5.39	5.21	5.37
5954	NASDAQ	RVSB	Tue, Feb 2, 2021	5.34	5.40	5.25	5.31
5953	NASDAQ	RVSB	Mon, Feb 1, 2021	5.21	5.30	5.12	5.25
5952	NASDAQ	RVSB	Fri, Jan 29, 2021	5.29	5.32	5.19	5.21
5951	NASDAQ	RVSB	Thu, Jan 28, 2021	5.30	5.34	5.18	5.25
5950	NASDAQ	RVSB	Wed, Jan 27, 2021	5.18	5.29	5.08	5.22
5949	NASDAQ	RVSB	Tue, Jan 26, 2021	5.27	5.45	5.19	5.23
5948	NASDAQ	RVSB	Mon, Jan 25, 2021	5.24	5.32	5.18	5.26
5947	NASDAQ	RVSB	Fri, Jan 22, 2021	5.18	5.34	5.18	5.34
5946	NASDAQ	RVSB	Thu, Jan 21, 2021	5.20	5.32	5.07	5.26
5945	NASDAQ	RVSB	Wed, Jan 20, 2021	5.15	5.23	5.04	5.15
5944	NASDAQ	RVSB	Tue, Jan 19, 2021	5.35	5.40	5.03	5.15
5943	NASDAQ	RVSB	Fri, Jan 15, 2021	5.36	5.36	5.23	5.26
5942	NASDAQ	RVSB	Thu, Jan 14, 2021	5.38	5.43	5.30	5.41
5941	NASDAQ	RVSB	Wed, Jan 13, 2021	5.32	5.35	5.29	5.32
5940	NASDAQ	RVSB	Tue, Jan 12, 2021	5.27	5.43	5.27	5.41
5939	NASDAQ	RVSB	Mon, Jan 11, 2021	5.30	5.33	5.23	5.29
5938	NASDAQ	RVSB	Fri, Jan 8, 2021	5.46	5.49	5.20	5.33
5937	NASDAQ	RVSB	Thu, Jan 7, 2021	5.51	5.57	5.37	5.48
5936	NASDAQ	RVSB	Wed, Jan 6, 2021	5.28	5.72	5.28	5.50
5935	NASDAQ	RVSB	Tue, Jan 5, 2021	5.19	5.27	5.10	5.15
5934	NASDAQ	RVSB	Mon, Jan 4, 2021	5.24	5.24	5.07	5.12
5933	NASDAQ	RVSB	Thu, Dec 31, 2020	5.20	5.29	5.17	5.26
5932	NASDAQ	RVSB	Wed, Dec 30, 2020	5.16	5.30	5.13	5.22
5931	NASDAQ	RVSB	Tue, Dec 29, 2020	5.28	5.36	5.11	5.20
5930	NASDAQ	RVSB	Mon, Dec 28, 2020	5.29	5.42	5.28	5.28
5929	NASDAQ	RVSB	Thu, Dec 24, 2020	5.30	5.32	5.21	5.27
5928	NASDAQ	RVSB	Wed, Dec 23, 2020	5.15	5.37	5.10	5.36
5927	NASDAQ	RVSB	Tue, Dec 22, 2020	5.06	5.13	5.01	5.13
5926	NASDAQ	RVSB	Mon, Dec 21, 2020	5.20	5.20	5.02	5.10
5925	NASDAQ	RVSB	Fri, Dec 18, 2020	5.59	5.59	5.12	5.16
5924	NASDAQ	RVSB	Thu, Dec 17, 2020	5.47	5.54	5.28	5.51
5923	NASDAQ	RVSB	Wed, Dec 16, 2020	5.59	5.62	5.37	5.41
5922	NASDAQ	RVSB	Tue, Dec 15, 2020	5.36	5.66	5.35	5.60
5921	NASDAQ	RVSB	Mon, Dec 14, 2020	5.46	5.47	5.32	5.36
5920	NASDAQ	RVSB	Fri, Dec 11, 2020	5.40	5.50	5.35	5.46
5919	NASDAQ	RVSB	Thu, Dec 10, 2020	5.43	5.53	5.43	5.51
5918	NASDAQ	RVSB	Wed, Dec 9, 2020	5.48	5.59	5.46	5.50
5917	NASDAQ	RVSB	Tue, Dec 8, 2020	5.29	5.44	5.19	5.42
5916	NASDAQ	RVSB	Mon, Dec 7, 2020	5.62	5.62	5.14	5.18
5915	NASDAQ	RVSB	Fri, Dec 4, 2020	5.12	5.38	5.12	5.36
5914	NASDAQ	RVSB	Thu, Dec 3, 2020	5.01	5.14	4.90	5.04
5913	NASDAQ	RVSB	Wed, Dec 2, 2020	5.17	5.24	4.98	5.05
5912	NASDAQ	RVSB	Tue, Dec 1, 2020	5.32	5.42	5.15	5.17
5911	NASDAQ	RVSB	Mon, Nov 30, 2020	5.53	5.62	5.23	5.28
5910	NASDAQ	RVSB	Fri, Nov 27, 2020	5.59	5.59	5.42	5.53
5909	NASDAQ	RVSB	Wed, Nov 25, 2020	5.50	5.67	5.48	5.63
5908	NASDAQ	RVSB	Tue, Nov 24, 2020	5.34	5.67	5.34	5.64
5907	NASDAQ	RVSB	Mon, Nov 23, 2020	5.33	5.41	5.26	5.30
5906	NASDAQ	RVSB	Fri, Nov 20, 2020	5.23	5.35	5.23	5.33
5905	NASDAQ	RVSB	Thu, Nov 19, 2020	5.19	5.35	5.19	5.33
5904	NASDAQ	RVSB	Wed, Nov 18, 2020	5.43	5.55	5.24	5.24
5903	NASDAQ	RVSB	Tue, Nov 17, 2020	5.66	5.69	5.43	5.45
5902	NASDAQ	RVSB	Mon, Nov 16, 2020	5.65	5.81	5.57	5.65
5901	NASDAQ	RVSB	Fri, Nov 13, 2020	5.48	5.68	5.47	5.51
5900	NASDAQ	RVSB	Thu, Nov 12, 2020	5.53	5.53	5.31	5.46
5899	NASDAQ	RVSB	Wed, Nov 11, 2020	5.54	5.70	5.47	5.61
5898	NASDAQ	RVSB	Tue, Nov 10, 2020	5.52	5.79	5.42	5.72
5897	NASDAQ	RVSB	Mon, Nov 9, 2020	4.99	5.55	4.99	5.42
5896	NASDAQ	RVSB	Fri, Nov 6, 2020	4.92	5.00	4.68	4.75
5895	NASDAQ	RVSB	Thu, Nov 5, 2020	4.69	4.91	4.69	4.85
5894	NASDAQ	RVSB	Wed, Nov 4, 2020	4.76	4.86	4.67	4.68
5893	NASDAQ	RVSB	Tue, Nov 3, 2020	4.69	4.92	4.69	4.89
5892	NASDAQ	RVSB	Mon, Nov 2, 2020	4.81	4.81	4.57	4.67
5891	NASDAQ	RVSB	Fri, Oct 30, 2020	4.67	4.83	4.59	4.69
5890	NASDAQ	RVSB	Thu, Oct 29, 2020	4.58	4.73	4.41	4.64
5889	NASDAQ	RVSB	Wed, Oct 28, 2020	4.82	5.27	4.55	4.64
5888	NASDAQ	RVSB	Tue, Oct 27, 2020	5.03	5.03	4.80	4.87
5887	NASDAQ	RVSB	Mon, Oct 26, 2020	5.20	5.25	5.04	5.06
5886	NASDAQ	RVSB	Fri, Oct 23, 2020	5.13	5.37	5.06	5.25
5885	NASDAQ	RVSB	Thu, Oct 22, 2020	5.10	5.35	5.03	5.26
5884	NASDAQ	RVSB	Wed, Oct 21, 2020	5.01	5.18	5.01	5.09
5883	NASDAQ	RVSB	Tue, Oct 20, 2020	4.95	5.13	4.93	5.06
5882	NASDAQ	RVSB	Mon, Oct 19, 2020	4.93	5.00	4.89	4.92
5881	NASDAQ	RVSB	Fri, Oct 16, 2020	5.04	5.04	4.94	4.95
5880	NASDAQ	RVSB	Thu, Oct 15, 2020	5.08	5.16	5.02	5.08
5879	NASDAQ	RVSB	Wed, Oct 14, 2020	5.20	5.23	5.00	5.19
5878	NASDAQ	RVSB	Tue, Oct 13, 2020	5.09	5.30	4.93	5.22
5877	NASDAQ	RVSB	Mon, Oct 12, 2020	5.10	5.17	4.90	5.15
5876	NASDAQ	RVSB	Fri, Oct 9, 2020	5.23	5.23	4.86	5.13
5875	NASDAQ	RVSB	Thu, Oct 8, 2020	4.94	4.94	4.77	4.91
5874	NASDAQ	RVSB	Wed, Oct 7, 2020	4.82	4.95	4.61	4.92
5873	NASDAQ	RVSB	Tue, Oct 6, 2020	4.74	5.00	4.73	4.86
5872	NASDAQ	RVSB	Mon, Oct 5, 2020	4.46	4.83	4.44	4.77
5871	NASDAQ	RVSB	Fri, Oct 2, 2020	4.09	4.50	4.09	4.46
5870	NASDAQ	RVSB	Thu, Oct 1, 2020	4.14	4.22	4.14	4.21
5869	NASDAQ	RVSB	Wed, Sep 30, 2020	4.09	4.18	4.09	4.15
5868	NASDAQ	RVSB	Tue, Sep 29, 2020	4.09	4.11	3.92	4.10
5867	NASDAQ	RVSB	Mon, Sep 28, 2020	4.07	4.17	3.96	3.99
5866	NASDAQ	RVSB	Fri, Sep 25, 2020	3.98	4.13	3.84	4.03
5865	NASDAQ	RVSB	Thu, Sep 24, 2020	3.90	4.17	3.82	4.01
5864	NASDAQ	RVSB	Wed, Sep 23, 2020	3.82	3.94	3.82	3.89
5863	NASDAQ	RVSB	Tue, Sep 22, 2020	3.93	3.93	3.77	3.82
5862	NASDAQ	RVSB	Mon, Sep 21, 2020	3.91	4.01	3.80	3.91
5861	NASDAQ	RVSB	Fri, Sep 18, 2020	4.02	4.10	3.90	3.94
5860	NASDAQ	RVSB	Thu, Sep 17, 2020	4.01	4.08	4.00	4.05
5859	NASDAQ	RVSB	Wed, Sep 16, 2020	4.01	4.10	3.93	4.05
5858	NASDAQ	RVSB	Tue, Sep 15, 2020	4.15	4.16	4.00	4.01
5857	NASDAQ	RVSB	Mon, Sep 14, 2020	4.03	4.11	4.02	4.10
5856	NASDAQ	RVSB	Fri, Sep 11, 2020	4.13	4.14	4.00	4.01
5855	NASDAQ	RVSB	Thu, Sep 10, 2020	4.12	4.16	4.10	4.13
5854	NASDAQ	RVSB	Wed, Sep 9, 2020	4.18	4.18	4.10	4.11
5853	NASDAQ	RVSB	Tue, Sep 8, 2020	4.26	4.26	4.10	4.16
5852	NASDAQ	RVSB	Fri, Sep 4, 2020	4.21	4.32	4.15	4.26
5851	NASDAQ	RVSB	Thu, Sep 3, 2020	4.20	4.32	4.18	4.20
5850	NASDAQ	RVSB	Wed, Sep 2, 2020	4.11	4.22	4.10	4.21
5849	NASDAQ	RVSB	Tue, Sep 1, 2020	4.10	4.16	4.06	4.13
5848	NASDAQ	RVSB	Mon, Aug 31, 2020	4.16	4.17	4.07	4.13
5847	NASDAQ	RVSB	Fri, Aug 28, 2020	4.20	4.20	4.13	4.20
5846	NASDAQ	RVSB	Thu, Aug 27, 2020	4.16	4.23	4.11	4.15
5845	NASDAQ	RVSB	Wed, Aug 26, 2020	4.35	4.35	4.16	4.17
5844	NASDAQ	RVSB	Tue, Aug 25, 2020	4.26	4.34	4.21	4.31
5843	NASDAQ	RVSB	Mon, Aug 24, 2020	4.24	4.28	4.16	4.23
5842	NASDAQ	RVSB	Fri, Aug 21, 2020	4.36	4.36	4.18	4.21
5841	NASDAQ	RVSB	Thu, Aug 20, 2020	4.34	4.38	4.33	4.33
5840	NASDAQ	RVSB	Wed, Aug 19, 2020	4.41	4.48	4.38	4.40
5839	NASDAQ	RVSB	Tue, Aug 18, 2020	4.55	4.55	4.38	4.41
5838	NASDAQ	RVSB	Mon, Aug 17, 2020	4.61	4.61	4.52	4.54
5837	NASDAQ	RVSB	Fri, Aug 14, 2020	4.50	4.58	4.42	4.58
5836	NASDAQ	RVSB	Thu, Aug 13, 2020	4.61	4.68	4.52	4.56
5835	NASDAQ	RVSB	Wed, Aug 12, 2020	4.50	4.67	4.45	4.67
5834	NASDAQ	RVSB	Tue, Aug 11, 2020	4.46	4.49	4.41	4.46
5833	NASDAQ	RVSB	Mon, Aug 10, 2020	4.44	4.47	4.35	4.38
5832	NASDAQ	RVSB	Fri, Aug 7, 2020	4.33	4.49	4.32	4.40
5831	NASDAQ	RVSB	Thu, Aug 6, 2020	4.45	4.45	4.25	4.31
5830	NASDAQ	RVSB	Wed, Aug 5, 2020	4.57	4.66	4.39	4.45
5829	NASDAQ	RVSB	Tue, Aug 4, 2020	4.71	4.81	4.59	4.60
5828	NASDAQ	RVSB	Mon, Aug 3, 2020	4.92	4.92	4.73	4.76
5827	NASDAQ	RVSB	Fri, Jul 31, 2020	4.98	5.03	4.76	4.88
5826	NASDAQ	RVSB	Thu, Jul 30, 2020	4.96	5.02	4.91	5.01
5825	NASDAQ	RVSB	Wed, Jul 29, 2020	5.01	5.09	4.96	5.06
5824	NASDAQ	RVSB	Tue, Jul 28, 2020	4.96	5.02	4.94	4.99
5823	NASDAQ	RVSB	Mon, Jul 27, 2020	4.91	5.07	4.91	5.00
5822	NASDAQ	RVSB	Fri, Jul 24, 2020	4.89	4.97	4.88	4.95
5821	NASDAQ	RVSB	Thu, Jul 23, 2020	4.87	5.02	4.86	4.89
5820	NASDAQ	RVSB	Wed, Jul 22, 2020	4.82	4.94	4.81	4.91
5819	NASDAQ	RVSB	Tue, Jul 21, 2020	4.66	4.89	4.66	4.89
5818	NASDAQ	RVSB	Mon, Jul 20, 2020	4.77	4.86	4.62	4.66
5817	NASDAQ	RVSB	Fri, Jul 17, 2020	4.90	4.97	4.76	4.80
5816	NASDAQ	RVSB	Thu, Jul 16, 2020	4.95	5.07	4.90	4.93
5815	NASDAQ	RVSB	Wed, Jul 15, 2020	5.03	5.15	4.93	4.99
5814	NASDAQ	RVSB	Tue, Jul 14, 2020	4.93	5.01	4.91	4.93
5813	NASDAQ	RVSB	Mon, Jul 13, 2020	4.98	5.05	4.77	4.94
5812	NASDAQ	RVSB	Fri, Jul 10, 2020	4.81	4.92	4.80	4.91
5811	NASDAQ	RVSB	Thu, Jul 9, 2020	5.02	5.02	4.74	4.79
5810	NASDAQ	RVSB	Wed, Jul 8, 2020	5.05	5.11	4.90	5.03
5809	NASDAQ	RVSB	Tue, Jul 7, 2020	5.06	5.24	5.05	5.10
5808	NASDAQ	RVSB	Mon, Jul 6, 2020	5.36	5.36	5.21	5.28
5807	NASDAQ	RVSB	Thu, Jul 2, 2020	5.44	5.61	5.19	5.23
5806	NASDAQ	RVSB	Wed, Jul 1, 2020	5.66	5.71	5.26	5.31
5805	NASDAQ	RVSB	Tue, Jun 30, 2020	5.16	5.76	5.14	5.65
5804	NASDAQ	RVSB	Mon, Jun 29, 2020	5.23	5.30	5.08	5.18
5803	NASDAQ	RVSB	Fri, Jun 26, 2020	5.16	5.97	4.93	5.44
5802	NASDAQ	RVSB	Thu, Jun 25, 2020	5.03	5.26	4.99	5.25
5801	NASDAQ	RVSB	Wed, Jun 24, 2020	5.34	5.34	5.04	5.04
5800	NASDAQ	RVSB	Tue, Jun 23, 2020	5.44	5.44	5.34	5.36
5799	NASDAQ	RVSB	Mon, Jun 22, 2020	5.08	5.37	5.05	5.35
5798	NASDAQ	RVSB	Fri, Jun 19, 2020	5.10	5.13	5.02	5.13
5797	NASDAQ	RVSB	Thu, Jun 18, 2020	5.03	5.13	5.01	5.09
5796	NASDAQ	RVSB	Wed, Jun 17, 2020	5.38	5.38	5.02	5.08
5795	NASDAQ	RVSB	Tue, Jun 16, 2020	5.21	5.47	5.10	5.38
5794	NASDAQ	RVSB	Mon, Jun 15, 2020	4.93	5.06	4.93	5.06
5793	NASDAQ	RVSB	Fri, Jun 12, 2020	5.15	5.20	4.94	5.14
5792	NASDAQ	RVSB	Thu, Jun 11, 2020	5.42	5.42	4.89	4.92
5791	NASDAQ	RVSB	Wed, Jun 10, 2020	5.90	5.96	5.61	5.61
5790	NASDAQ	RVSB	Tue, Jun 9, 2020	6.00	6.14	5.75	5.94
5789	NASDAQ	RVSB	Mon, Jun 8, 2020	6.02	6.13	5.84	6.12
5788	NASDAQ	RVSB	Fri, Jun 5, 2020	5.53	6.04	5.52	5.87
5787	NASDAQ	RVSB	Thu, Jun 4, 2020	5.15	5.43	5.11	5.39
5786	NASDAQ	RVSB	Wed, Jun 3, 2020	5.08	5.18	5.06	5.13
5785	NASDAQ	RVSB	Tue, Jun 2, 2020	4.94	5.01	4.89	4.93
5784	NASDAQ	RVSB	Mon, Jun 1, 2020	5.00	5.01	4.84	4.87
5783	NASDAQ	RVSB	Fri, May 29, 2020	4.96	5.10	4.90	5.00
5782	NASDAQ	RVSB	Thu, May 28, 2020	5.36	5.36	5.07	5.07
5781	NASDAQ	RVSB	Wed, May 27, 2020	5.23	5.37	5.17	5.25
5780	NASDAQ	RVSB	Tue, May 26, 2020	5.18	5.18	5.02	5.07
5779	NASDAQ	RVSB	Fri, May 22, 2020	5.06	5.06	4.86	4.95
5778	NASDAQ	RVSB	Thu, May 21, 2020	4.97	5.05	4.97	5.03
5777	NASDAQ	RVSB	Wed, May 20, 2020	5.02	5.14	4.96	5.01
5776	NASDAQ	RVSB	Tue, May 19, 2020	4.95	5.01	4.83	4.92
5775	NASDAQ	RVSB	Mon, May 18, 2020	5.06	5.12	4.88	5.00
5774	NASDAQ	RVSB	Fri, May 15, 2020	4.88	4.93	4.67	4.82
5773	NASDAQ	RVSB	Thu, May 14, 2020	4.70	4.89	4.51	4.87
5772	NASDAQ	RVSB	Wed, May 13, 2020	4.88	4.93	4.52	4.85
5771	NASDAQ	RVSB	Tue, May 12, 2020	5.25	5.25	4.82	4.93
5770	NASDAQ	RVSB	Mon, May 11, 2020	5.16	5.30	4.93	5.26
5769	NASDAQ	RVSB	Fri, May 8, 2020	5.00	5.31	4.90	5.29
5768	NASDAQ	RVSB	Thu, May 7, 2020	4.91	4.98	4.87	4.90
5767	NASDAQ	RVSB	Wed, May 6, 2020	5.03	5.03	4.80	4.84
5766	NASDAQ	RVSB	Tue, May 5, 2020	5.40	5.40	5.01	5.03
5765	NASDAQ	RVSB	Mon, May 4, 2020	5.37	5.40	5.11	5.25
5764	NASDAQ	RVSB	Fri, May 1, 2020	5.32	5.44	5.25	5.42
5763	NASDAQ	RVSB	Thu, Apr 30, 2020	5.51	5.63	5.34	5.53
5762	NASDAQ	RVSB	Wed, Apr 29, 2020	5.55	5.85	5.32	5.80
5761	NASDAQ	RVSB	Tue, Apr 28, 2020	5.36	5.36	5.17	5.30
5760	NASDAQ	RVSB	Mon, Apr 27, 2020	5.01	5.17	5.01	5.16
5759	NASDAQ	RVSB	Fri, Apr 24, 2020	4.84	4.98	4.73	4.96
5758	NASDAQ	RVSB	Thu, Apr 23, 2020	4.77	4.98	4.73	4.82
5757	NASDAQ	RVSB	Wed, Apr 22, 2020	4.92	4.92	4.72	4.77
5756	NASDAQ	RVSB	Tue, Apr 21, 2020	4.72	4.99	4.69	4.79
5755	NASDAQ	RVSB	Mon, Apr 20, 2020	4.92	5.04	4.85	4.91
5754	NASDAQ	RVSB	Fri, Apr 17, 2020	4.88	5.25	4.88	5.08
5753	NASDAQ	RVSB	Thu, Apr 16, 2020	4.81	4.88	4.60	4.78
5752	NASDAQ	RVSB	Wed, Apr 15, 2020	5.00	5.00	4.75	4.84
5751	NASDAQ	RVSB	Tue, Apr 14, 2020	5.19	5.19	5.00	5.08
5750	NASDAQ	RVSB	Mon, Apr 13, 2020	5.27	5.39	4.96	5.02
5749	NASDAQ	RVSB	Thu, Apr 9, 2020	4.90	5.50	4.85	5.34
5748	NASDAQ	RVSB	Wed, Apr 8, 2020	4.73	4.90	4.26	4.87
5747	NASDAQ	RVSB	Tue, Apr 7, 2020	4.78	4.81	4.60	4.68
5746	NASDAQ	RVSB	Mon, Apr 6, 2020	4.48	4.70	4.45	4.66
5745	NASDAQ	RVSB	Fri, Apr 3, 2020	4.36	4.53	4.20	4.26
5744	NASDAQ	RVSB	Thu, Apr 2, 2020	4.11	4.62	4.11	4.39
5743	NASDAQ	RVSB	Wed, Apr 1, 2020	4.87	4.87	4.05	4.20
5742	NASDAQ	RVSB	Tue, Mar 31, 2020	4.81	5.08	4.71	5.01
5741	NASDAQ	RVSB	Mon, Mar 30, 2020	4.81	4.97	4.76	4.81
5740	NASDAQ	RVSB	Fri, Mar 27, 2020	5.35	5.50	4.94	4.97
5739	NASDAQ	RVSB	Thu, Mar 26, 2020	5.00	5.76	5.00	5.66
5738	NASDAQ	RVSB	Wed, Mar 25, 2020	4.91	5.17	4.82	4.96
5737	NASDAQ	RVSB	Tue, Mar 24, 2020	4.75	5.14	4.70	4.84
5736	NASDAQ	RVSB	Mon, Mar 23, 2020	5.00	5.00	4.47	4.47
5735	NASDAQ	RVSB	Fri, Mar 20, 2020	5.00	5.05	4.86	4.90
5734	NASDAQ	RVSB	Thu, Mar 19, 2020	4.90	5.19	4.79	4.99
5733	NASDAQ	RVSB	Wed, Mar 18, 2020	5.03	5.11	4.76	4.91
5732	NASDAQ	RVSB	Tue, Mar 17, 2020	4.65	5.55	4.61	5.34
5731	NASDAQ	RVSB	Mon, Mar 16, 2020	5.25	5.25	4.57	4.61
5730	NASDAQ	RVSB	Fri, Mar 13, 2020	4.85	5.14	4.72	5.12
5729	NASDAQ	RVSB	Thu, Mar 12, 2020	5.11	5.50	4.48	4.62
5728	NASDAQ	RVSB	Wed, Mar 11, 2020	5.91	5.91	5.22	5.34
5727	NASDAQ	RVSB	Tue, Mar 10, 2020	5.85	6.11	5.78	6.04
5726	NASDAQ	RVSB	Mon, Mar 9, 2020	6.00	6.02	5.69	5.71
5725	NASDAQ	RVSB	Fri, Mar 6, 2020	6.30	6.34	6.30	6.34
5724	NASDAQ	RVSB	Thu, Mar 5, 2020	6.57	6.68	5.81	6.28
5723	NASDAQ	RVSB	Wed, Mar 4, 2020	6.52	6.66	6.45	6.66
5722	NASDAQ	RVSB	Tue, Mar 3, 2020	6.67	6.67	6.43	6.49
5721	NASDAQ	RVSB	Mon, Mar 2, 2020	6.45	6.72	6.40	6.72
5720	NASDAQ	RVSB	Fri, Feb 28, 2020	6.48	6.55	6.35	6.45
5719	NASDAQ	RVSB	Thu, Feb 27, 2020	6.88	6.95	6.57	6.58
5718	NASDAQ	RVSB	Wed, Feb 26, 2020	7.07	7.07	6.90	6.95
5717	NASDAQ	RVSB	Tue, Feb 25, 2020	7.13	7.15	6.95	7.03
5716	NASDAQ	RVSB	Mon, Feb 24, 2020	7.19	7.22	7.15	7.17
5715	NASDAQ	RVSB	Fri, Feb 21, 2020	7.27	7.35	7.23	7.32
5714	NASDAQ	RVSB	Thu, Feb 20, 2020	7.20	7.26	7.20	7.23
5713	NASDAQ	RVSB	Wed, Feb 19, 2020	7.19	7.34	7.19	7.25
5712	NASDAQ	RVSB	Tue, Feb 18, 2020	7.20	7.29	7.13	7.21
5711	NASDAQ	RVSB	Fri, Feb 14, 2020	7.22	7.28	7.19	7.21
5710	NASDAQ	RVSB	Thu, Feb 13, 2020	7.23	7.29	7.11	7.24
5709	NASDAQ	RVSB	Wed, Feb 12, 2020	7.27	7.28	7.22	7.23
5708	NASDAQ	RVSB	Tue, Feb 11, 2020	7.21	7.25	7.21	7.22
5707	NASDAQ	RVSB	Mon, Feb 10, 2020	7.15	7.22	7.12	7.16
5706	NASDAQ	RVSB	Fri, Feb 7, 2020	7.10	7.18	7.08	7.09
5705	NASDAQ	RVSB	Thu, Feb 6, 2020	7.27	7.31	7.13	7.15
5704	NASDAQ	RVSB	Wed, Feb 5, 2020	7.36	7.36	7.24	7.24
5703	NASDAQ	RVSB	Tue, Feb 4, 2020	7.45	7.45	7.27	7.27
5702	NASDAQ	RVSB	Mon, Feb 3, 2020	7.42	7.42	7.32	7.36
5701	NASDAQ	RVSB	Fri, Jan 31, 2020	7.30	7.40	7.30	7.36
5700	NASDAQ	RVSB	Thu, Jan 30, 2020	7.27	7.42	7.27	7.35
5699	NASDAQ	RVSB	Wed, Jan 29, 2020	7.36	7.39	7.34	7.35
5698	NASDAQ	RVSB	Tue, Jan 28, 2020	7.45	7.45	7.35	7.39
5697	NASDAQ	RVSB	Mon, Jan 27, 2020	7.40	7.53	7.36	7.36
5696	NASDAQ	RVSB	Fri, Jan 24, 2020	7.43	7.63	7.43	7.47
5695	NASDAQ	RVSB	Thu, Jan 23, 2020	7.46	7.57	7.45	7.46
5694	NASDAQ	RVSB	Wed, Jan 22, 2020	7.56	7.64	7.47	7.51
5693	NASDAQ	RVSB	Tue, Jan 21, 2020	7.70	7.70	7.55	7.57
5692	NASDAQ	RVSB	Fri, Jan 17, 2020	7.63	7.74	7.62	7.68
5691	NASDAQ	RVSB	Thu, Jan 16, 2020	7.50	7.60	7.45	7.55
5690	NASDAQ	RVSB	Wed, Jan 15, 2020	7.48	7.55	7.42	7.46
5689	NASDAQ	RVSB	Tue, Jan 14, 2020	7.61	7.66	7.48	7.52
5688	NASDAQ	RVSB	Mon, Jan 13, 2020	7.81	7.81	7.48	7.62
5687	NASDAQ	RVSB	Fri, Jan 10, 2020	7.94	7.94	7.70	7.77
5686	NASDAQ	RVSB	Thu, Jan 9, 2020	7.95	7.99	7.91	7.98
5685	NASDAQ	RVSB	Wed, Jan 8, 2020	7.98	7.98	7.91	7.97
5684	NASDAQ	RVSB	Tue, Jan 7, 2020	8.03	8.15	8.03	8.05
5683	NASDAQ	RVSB	Mon, Jan 6, 2020	8.05	8.22	8.04	8.08
5682	NASDAQ	RVSB	Fri, Jan 3, 2020	8.13	8.19	8.13	8.16
5681	NASDAQ	RVSB	Thu, Jan 2, 2020	8.17	8.32	8.13	8.20
5680	NASDAQ	RVSB	Tue, Dec 31, 2019	8.41	8.41	8.14	8.21
5679	NASDAQ	RVSB	Mon, Dec 30, 2019	8.18	8.29	8.05	8.18
5678	NASDAQ	RVSB	Fri, Dec 27, 2019	8.05	8.18	8.04	8.16
5677	NASDAQ	RVSB	Thu, Dec 26, 2019	8.03	8.16	8.03	8.09
5676	NASDAQ	RVSB	Tue, Dec 24, 2019	8.24	8.34	8.17	8.19
5675	NASDAQ	RVSB	Mon, Dec 23, 2019	8.44	8.44	8.30	8.36
5674	NASDAQ	RVSB	Fri, Dec 20, 2019	8.20	8.55	8.16	8.45
5673	NASDAQ	RVSB	Thu, Dec 19, 2019	8.20	8.26	8.15	8.19
5672	NASDAQ	RVSB	Wed, Dec 18, 2019	8.43	8.43	8.21	8.23
5671	NASDAQ	RVSB	Tue, Dec 17, 2019	8.26	8.45	8.26	8.36
5670	NASDAQ	RVSB	Mon, Dec 16, 2019	8.25	8.36	8.17	8.28
5669	NASDAQ	RVSB	Fri, Dec 13, 2019	8.11	8.22	7.90	8.16
5668	NASDAQ	RVSB	Thu, Dec 12, 2019	8.05	8.16	8.05	8.11
5667	NASDAQ	RVSB	Wed, Dec 11, 2019	7.84	8.00	7.84	7.99
5666	NASDAQ	RVSB	Tue, Dec 10, 2019	7.53	7.85	7.53	7.85
5665	NASDAQ	RVSB	Mon, Dec 9, 2019	7.42	7.68	7.42	7.59
5664	NASDAQ	RVSB	Fri, Dec 6, 2019	7.26	7.50	7.25	7.41
5663	NASDAQ	RVSB	Thu, Dec 5, 2019	7.24	7.35	7.24	7.24
5662	NASDAQ	RVSB	Wed, Dec 4, 2019	7.15	7.30	7.15	7.23
5661	NASDAQ	RVSB	Tue, Dec 3, 2019	7.21	7.21	7.07	7.16
5660	NASDAQ	RVSB	Mon, Dec 2, 2019	7.28	7.28	7.09	7.26
5659	NASDAQ	RVSB	Fri, Nov 29, 2019	7.31	7.31	7.15	7.23
5658	NASDAQ	RVSB	Wed, Nov 27, 2019	7.30	7.34	7.26	7.31
5657	NASDAQ	RVSB	Tue, Nov 26, 2019	7.41	7.45	7.28	7.29
5656	NASDAQ	RVSB	Mon, Nov 25, 2019	7.34	7.50	7.34	7.45
5655	NASDAQ	RVSB	Fri, Nov 22, 2019	7.22	7.35	7.22	7.30
5654	NASDAQ	RVSB	Thu, Nov 21, 2019	7.19	7.24	7.08	7.18
5653	NASDAQ	RVSB	Wed, Nov 20, 2019	7.02	7.27	7.02	7.16
5652	NASDAQ	RVSB	Tue, Nov 19, 2019	7.16	7.21	7.11	7.19
5651	NASDAQ	RVSB	Mon, Nov 18, 2019	7.31	7.31	7.11	7.18
5650	NASDAQ	RVSB	Fri, Nov 15, 2019	7.37	7.42	7.27	7.29
5649	NASDAQ	RVSB	Thu, Nov 14, 2019	7.27	7.32	7.23	7.31
5648	NASDAQ	RVSB	Wed, Nov 13, 2019	7.10	7.29	7.08	7.29
5647	NASDAQ	RVSB	Tue, Nov 12, 2019	7.20	7.30	7.17	7.18
5646	NASDAQ	RVSB	Mon, Nov 11, 2019	7.30	7.32	7.25	7.27
5645	NASDAQ	RVSB	Fri, Nov 8, 2019	7.55	7.55	7.37	7.37
5644	NASDAQ	RVSB	Thu, Nov 7, 2019	7.50	7.57	7.43	7.50
5643	NASDAQ	RVSB	Wed, Nov 6, 2019	7.31	7.46	7.31	7.43
5642	NASDAQ	RVSB	Tue, Nov 5, 2019	7.33	7.44	7.30	7.43
5641	NASDAQ	RVSB	Mon, Nov 4, 2019	7.25	7.28	7.15	7.27
5640	NASDAQ	RVSB	Fri, Nov 1, 2019	7.20	7.31	7.11	7.17
5639	NASDAQ	RVSB	Thu, Oct 31, 2019	7.31	7.31	7.11	7.19
5638	NASDAQ	RVSB	Wed, Oct 30, 2019	7.38	7.45	7.27	7.38
5637	NASDAQ	RVSB	Tue, Oct 29, 2019	7.28	7.48	7.25	7.46
5636	NASDAQ	RVSB	Mon, Oct 28, 2019	7.18	7.40	7.10	7.35
5635	NASDAQ	RVSB	Fri, Oct 25, 2019	7.40	7.40	7.04	7.19
5634	NASDAQ	RVSB	Thu, Oct 24, 2019	7.19	7.34	6.93	6.94
5633	NASDAQ	RVSB	Wed, Oct 23, 2019	7.20	7.23	7.10	7.14
5632	NASDAQ	RVSB	Tue, Oct 22, 2019	7.41	7.41	7.18	7.26
5631	NASDAQ	RVSB	Mon, Oct 21, 2019	7.36	7.50	7.36	7.44
5630	NASDAQ	RVSB	Fri, Oct 18, 2019	7.22	7.37	7.22	7.36
5629	NASDAQ	RVSB	Thu, Oct 17, 2019	7.24	7.28	7.23	7.28
5628	NASDAQ	RVSB	Wed, Oct 16, 2019	7.24	7.39	7.24	7.27
5627	NASDAQ	RVSB	Tue, Oct 15, 2019	7.26	7.31	7.21	7.30
5626	NASDAQ	RVSB	Mon, Oct 14, 2019	7.21	7.24	7.10	7.17
5625	NASDAQ	RVSB	Fri, Oct 11, 2019	7.26	7.43	7.26	7.28
5624	NASDAQ	RVSB	Thu, Oct 10, 2019	7.21	7.25	7.07	7.21
5623	NASDAQ	RVSB	Wed, Oct 9, 2019	7.12	7.25	7.06	7.22
5622	NASDAQ	RVSB	Tue, Oct 8, 2019	7.19	7.19	6.97	7.03
5621	NASDAQ	RVSB	Mon, Oct 7, 2019	7.24	7.34	7.21	7.24
5620	NASDAQ	RVSB	Fri, Oct 4, 2019	7.04	7.33	7.04	7.33
5619	NASDAQ	RVSB	Thu, Oct 3, 2019	7.19	7.23	7.05	7.14
5618	NASDAQ	RVSB	Wed, Oct 2, 2019	7.19	7.21	7.10	7.20
5617	NASDAQ	RVSB	Tue, Oct 1, 2019	7.42	7.50	7.27	7.31
5616	NASDAQ	RVSB	Mon, Sep 30, 2019	7.61	7.64	7.38	7.38
5615	NASDAQ	RVSB	Fri, Sep 27, 2019	7.71	7.81	7.54	7.55
5614	NASDAQ	RVSB	Thu, Sep 26, 2019	7.79	7.79	7.62	7.63
5613	NASDAQ	RVSB	Wed, Sep 25, 2019	7.65	7.98	7.60	7.82
5612	NASDAQ	RVSB	Tue, Sep 24, 2019	7.60	7.68	7.47	7.59
5611	NASDAQ	RVSB	Mon, Sep 23, 2019	7.50	7.71	7.46	7.61
5610	NASDAQ	RVSB	Fri, Sep 20, 2019	7.27	7.62	7.20	7.58
5609	NASDAQ	RVSB	Thu, Sep 19, 2019	7.35	7.41	7.27	7.29
5608	NASDAQ	RVSB	Wed, Sep 18, 2019	7.40	7.45	7.24	7.35
5607	NASDAQ	RVSB	Tue, Sep 17, 2019	7.39	7.46	7.23	7.41
5606	NASDAQ	RVSB	Mon, Sep 16, 2019	7.43	7.53	7.38	7.47
5605	NASDAQ	RVSB	Fri, Sep 13, 2019	7.63	7.63	7.40	7.54
5604	NASDAQ	RVSB	Thu, Sep 12, 2019	7.78	7.78	7.32	7.56
5603	NASDAQ	RVSB	Wed, Sep 11, 2019	7.59	7.86	7.41	7.79
5602	NASDAQ	RVSB	Tue, Sep 10, 2019	7.53	7.65	7.53	7.59
5601	NASDAQ	RVSB	Mon, Sep 9, 2019	7.28	7.69	7.28	7.59
5600	NASDAQ	RVSB	Fri, Sep 6, 2019	7.32	7.33	7.17	7.28
5599	NASDAQ	RVSB	Thu, Sep 5, 2019	7.02	7.44	6.81	7.31
5598	NASDAQ	RVSB	Wed, Sep 4, 2019	6.98	6.98	6.83	6.89
5597	NASDAQ	RVSB	Tue, Sep 3, 2019	6.99	7.06	6.87	6.87
5596	NASDAQ	RVSB	Fri, Aug 30, 2019	7.16	7.16	6.99	7.05
5595	NASDAQ	RVSB	Thu, Aug 29, 2019	7.11	7.24	7.06	7.08
5594	NASDAQ	RVSB	Wed, Aug 28, 2019	7.10	7.30	7.07	7.11
5593	NASDAQ	RVSB	Tue, Aug 27, 2019	7.37	7.37	7.01	7.10
5592	NASDAQ	RVSB	Mon, Aug 26, 2019	7.09	7.31	7.00	7.30
5591	NASDAQ	RVSB	Fri, Aug 23, 2019	7.33	7.39	6.94	6.99
5590	NASDAQ	RVSB	Thu, Aug 22, 2019	7.43	7.43	7.31	7.35
5589	NASDAQ	RVSB	Wed, Aug 21, 2019	7.47	7.47	7.31	7.32
5588	NASDAQ	RVSB	Tue, Aug 20, 2019	7.43	7.43	7.32	7.37
5587	NASDAQ	RVSB	Mon, Aug 19, 2019	7.41	7.57	7.37	7.51
5586	NASDAQ	RVSB	Fri, Aug 16, 2019	7.35	7.51	7.35	7.38
5585	NASDAQ	RVSB	Thu, Aug 15, 2019	7.49	7.55	7.30	7.30
5584	NASDAQ	RVSB	Wed, Aug 14, 2019	7.75	7.75	7.47	7.47
5583	NASDAQ	RVSB	Tue, Aug 13, 2019	7.79	7.97	7.71	7.96
5582	NASDAQ	RVSB	Mon, Aug 12, 2019	7.68	7.88	7.68	7.86
5581	NASDAQ	RVSB	Fri, Aug 9, 2019	7.83	7.90	7.75	7.75
5580	NASDAQ	RVSB	Thu, Aug 8, 2019	7.74	7.96	7.74	7.86
5579	NASDAQ	RVSB	Wed, Aug 7, 2019	7.52	7.68	7.52	7.64
5578	NASDAQ	RVSB	Tue, Aug 6, 2019	7.54	7.70	7.45	7.66
5577	NASDAQ	RVSB	Mon, Aug 5, 2019	7.74	7.74	7.45	7.56
5576	NASDAQ	RVSB	Fri, Aug 2, 2019	8.02	8.02	7.86	7.88
5575	NASDAQ	RVSB	Thu, Aug 1, 2019	8.39	8.51	8.00	8.04
5574	NASDAQ	RVSB	Wed, Jul 31, 2019	8.54	8.64	8.50	8.50
5573	NASDAQ	RVSB	Tue, Jul 30, 2019	8.46	8.62	8.45	8.55
5572	NASDAQ	RVSB	Mon, Jul 29, 2019	8.62	8.62	8.40	8.45
5571	NASDAQ	RVSB	Fri, Jul 26, 2019	8.27	8.61	8.27	8.53
5570	NASDAQ	RVSB	Thu, Jul 25, 2019	8.45	8.45	8.22	8.31
5569	NASDAQ	RVSB	Wed, Jul 24, 2019	8.39	8.45	8.01	8.41
5568	NASDAQ	RVSB	Tue, Jul 23, 2019	8.49	8.49	8.40	8.48
5567	NASDAQ	RVSB	Mon, Jul 22, 2019	8.22	8.49	8.12	8.45
5566	NASDAQ	RVSB	Fri, Jul 19, 2019	8.02	8.26	8.02	8.22
5565	NASDAQ	RVSB	Thu, Jul 18, 2019	7.95	8.15	7.87	8.08
5564	NASDAQ	RVSB	Wed, Jul 17, 2019	7.86	8.02	7.86	7.94
5563	NASDAQ	RVSB	Tue, Jul 16, 2019	8.10	8.10	7.79	8.03
5562	NASDAQ	RVSB	Mon, Jul 15, 2019	8.33	8.33	8.02	8.14
5561	NASDAQ	RVSB	Fri, Jul 12, 2019	8.33	8.37	8.29	8.35
5560	NASDAQ	RVSB	Thu, Jul 11, 2019	8.26	8.35	8.13	8.35
5559	NASDAQ	RVSB	Wed, Jul 10, 2019	8.40	8.45	8.30	8.30
5558	NASDAQ	RVSB	Tue, Jul 9, 2019	8.50	8.51	8.45	8.46
5557	NASDAQ	RVSB	Mon, Jul 8, 2019	8.45	8.55	8.41	8.49
5556	NASDAQ	RVSB	Fri, Jul 5, 2019	8.30	8.57	8.30	8.50
5555	NASDAQ	RVSB	Wed, Jul 3, 2019	8.34	8.34	8.18	8.33
5554	NASDAQ	RVSB	Tue, Jul 2, 2019	8.21	8.32	8.12	8.26
5553	NASDAQ	RVSB	Mon, Jul 1, 2019	8.70	8.70	8.24	8.26
5552	NASDAQ	RVSB	Fri, Jun 28, 2019	8.15	8.64	8.10	8.54
5551	NASDAQ	RVSB	Thu, Jun 27, 2019	7.89	8.15	7.79	8.14
5550	NASDAQ	RVSB	Wed, Jun 26, 2019	8.04	8.04	7.80	7.85
5549	NASDAQ	RVSB	Tue, Jun 25, 2019	7.84	8.07	7.80	8.03
5548	NASDAQ	RVSB	Mon, Jun 24, 2019	8.05	8.10	7.78	7.86
5547	NASDAQ	RVSB	Fri, Jun 21, 2019	8.05	8.41	7.96	8.13
5546	NASDAQ	RVSB	Thu, Jun 20, 2019	8.29	8.29	8.07	8.19
5545	NASDAQ	RVSB	Wed, Jun 19, 2019	8.30	8.30	8.18	8.24
5544	NASDAQ	RVSB	Tue, Jun 18, 2019	8.20	8.36	8.16	8.35
5543	NASDAQ	RVSB	Mon, Jun 17, 2019	8.32	8.38	8.20	8.22
5542	NASDAQ	RVSB	Fri, Jun 14, 2019	8.35	8.49	8.31	8.32
5541	NASDAQ	RVSB	Thu, Jun 13, 2019	8.30	8.45	8.28	8.35
5540	NASDAQ	RVSB	Wed, Jun 12, 2019	8.37	8.37	8.18	8.30
5539	NASDAQ	RVSB	Tue, Jun 11, 2019	8.29	8.39	8.23	8.29
5538	NASDAQ	RVSB	Mon, Jun 10, 2019	8.10	8.40	8.10	8.18
5537	NASDAQ	RVSB	Fri, Jun 7, 2019	8.04	8.17	7.99	8.10
5536	NASDAQ	RVSB	Thu, Jun 6, 2019	8.11	8.12	7.89	8.04
5535	NASDAQ	RVSB	Wed, Jun 5, 2019	8.23	8.28	8.09	8.09
5534	NASDAQ	RVSB	Tue, Jun 4, 2019	7.78	8.29	7.78	8.24
5533	NASDAQ	RVSB	Mon, Jun 3, 2019	7.77	8.14	7.05	7.97
5532	NASDAQ	RVSB	Fri, May 31, 2019	7.51	7.77	7.40	7.75
5531	NASDAQ	RVSB	Thu, May 30, 2019	7.60	7.73	7.53	7.61
5530	NASDAQ	RVSB	Wed, May 29, 2019	7.50	7.67	7.48	7.61
5529	NASDAQ	RVSB	Tue, May 28, 2019	7.66	7.76	7.54	7.55
5528	NASDAQ	RVSB	Fri, May 24, 2019	7.71	7.78	7.63	7.66
5527	NASDAQ	RVSB	Thu, May 23, 2019	7.82	7.86	7.68	7.81
5526	NASDAQ	RVSB	Wed, May 22, 2019	7.90	7.93	7.81	7.93
5525	NASDAQ	RVSB	Tue, May 21, 2019	7.85	7.89	7.79	7.86
5524	NASDAQ	RVSB	Mon, May 20, 2019	7.83	7.95	7.71	7.85
5523	NASDAQ	RVSB	Fri, May 17, 2019	7.71	7.89	7.71	7.83
5522	NASDAQ	RVSB	Thu, May 16, 2019	7.69	7.77	7.58	7.76
5521	NASDAQ	RVSB	Wed, May 15, 2019	7.73	7.82	7.55	7.63
5520	NASDAQ	RVSB	Tue, May 14, 2019	7.68	7.83	7.67	7.80
5519	NASDAQ	RVSB	Mon, May 13, 2019	7.75	7.81	7.68	7.69
5518	NASDAQ	RVSB	Fri, May 10, 2019	7.93	7.93	7.85	7.90
5517	NASDAQ	RVSB	Thu, May 9, 2019	7.79	7.95	7.79	7.91
5516	NASDAQ	RVSB	Wed, May 8, 2019	7.73	7.90	7.73	7.79
5515	NASDAQ	RVSB	Tue, May 7, 2019	7.74	7.80	7.68	7.70
5514	NASDAQ	RVSB	Mon, May 6, 2019	7.61	7.80	7.61	7.75
5513	NASDAQ	RVSB	Fri, May 3, 2019	7.55	7.76	7.55	7.70
5512	NASDAQ	RVSB	Thu, May 2, 2019	7.35	7.55	7.22	7.53
5511	NASDAQ	RVSB	Wed, May 1, 2019	7.45	7.49	7.20	7.33
5510	NASDAQ	RVSB	Tue, Apr 30, 2019	7.38	7.56	7.32	7.42
5509	NASDAQ	RVSB	Mon, Apr 29, 2019	7.49	7.62	7.33	7.38
5508	NASDAQ	RVSB	Fri, Apr 26, 2019	7.34	7.50	7.15	7.48
5507	NASDAQ	RVSB	Thu, Apr 25, 2019	7.10	7.19	7.03	7.07
5506	NASDAQ	RVSB	Wed, Apr 24, 2019	7.22	7.29	7.17	7.17
5505	NASDAQ	RVSB	Tue, Apr 23, 2019	7.36	7.49	7.25	7.30
5504	NASDAQ	RVSB	Mon, Apr 22, 2019	7.12	7.69	7.08	7.43
5503	NASDAQ	RVSB	Thu, Apr 18, 2019	7.46	7.52	7.42	7.45
5502	NASDAQ	RVSB	Wed, Apr 17, 2019	7.57	7.60	7.50	7.51
5501	NASDAQ	RVSB	Tue, Apr 16, 2019	7.57	7.67	7.49	7.58
5500	NASDAQ	RVSB	Mon, Apr 15, 2019	7.59	7.71	7.56	7.57
5499	NASDAQ	RVSB	Fri, Apr 12, 2019	7.47	7.61	7.45	7.56
5498	NASDAQ	RVSB	Thu, Apr 11, 2019	7.45	7.55	7.45	7.52
5497	NASDAQ	RVSB	Wed, Apr 10, 2019	7.38	7.49	7.35	7.45
5496	NASDAQ	RVSB	Tue, Apr 9, 2019	7.45	7.49	7.39	7.41
5495	NASDAQ	RVSB	Mon, Apr 8, 2019	7.34	7.49	7.29	7.46
5494	NASDAQ	RVSB	Fri, Apr 5, 2019	7.42	7.51	7.37	7.41
5493	NASDAQ	RVSB	Thu, Apr 4, 2019	7.18	7.46	7.18	7.41
5492	NASDAQ	RVSB	Wed, Apr 3, 2019	7.43	7.52	7.33	7.38
5491	NASDAQ	RVSB	Tue, Apr 2, 2019	7.38	7.42	7.25	7.42
5490	NASDAQ	RVSB	Mon, Apr 1, 2019	7.29	7.45	7.29	7.41
5489	NASDAQ	RVSB	Fri, Mar 29, 2019	7.25	7.45	7.10	7.31
5488	NASDAQ	RVSB	Thu, Mar 28, 2019	7.39	7.42	7.13	7.25
5487	NASDAQ	RVSB	Wed, Mar 27, 2019	7.24	7.47	7.17	7.44
5486	NASDAQ	RVSB	Tue, Mar 26, 2019	7.30	7.40	7.25	7.35
5485	NASDAQ	RVSB	Mon, Mar 25, 2019	7.25	7.39	7.12	7.25
5484	NASDAQ	RVSB	Fri, Mar 22, 2019	7.36	7.42	7.26	7.27
5483	NASDAQ	RVSB	Thu, Mar 21, 2019	7.55	7.62	7.42	7.44
5482	NASDAQ	RVSB	Wed, Mar 20, 2019	7.72	7.76	7.54	7.54
5481	NASDAQ	RVSB	Tue, Mar 19, 2019	8.00	8.00	7.78	7.78
5480	NASDAQ	RVSB	Mon, Mar 18, 2019	7.88	8.01	7.88	8.00
5479	NASDAQ	RVSB	Fri, Mar 15, 2019	7.83	8.00	7.73	7.86
5478	NASDAQ	RVSB	Thu, Mar 14, 2019	7.81	7.92	7.70	7.83
5477	NASDAQ	RVSB	Wed, Mar 13, 2019	7.88	7.88	7.71	7.85
5476	NASDAQ	RVSB	Tue, Mar 12, 2019	7.82	7.90	7.76	7.88
5475	NASDAQ	RVSB	Mon, Mar 11, 2019	7.76	7.91	7.69	7.80
5474	NASDAQ	RVSB	Fri, Mar 8, 2019	7.71	7.81	7.66	7.78
5473	NASDAQ	RVSB	Thu, Mar 7, 2019	7.68	7.76	7.57	7.73
5472	NASDAQ	RVSB	Wed, Mar 6, 2019	7.96	7.99	7.59	7.70
5471	NASDAQ	RVSB	Tue, Mar 5, 2019	8.02	8.07	7.91	8.04
5470	NASDAQ	RVSB	Mon, Mar 4, 2019	7.94	8.15	7.85	8.02
5469	NASDAQ	RVSB	Fri, Mar 1, 2019	7.80	7.97	7.68	7.97
5468	NASDAQ	RVSB	Thu, Feb 28, 2019	7.70	7.85	7.70	7.74
5467	NASDAQ	RVSB	Wed, Feb 27, 2019	7.53	7.75	7.53	7.71
5466	NASDAQ	RVSB	Tue, Feb 26, 2019	7.64	7.64	7.53	7.56
5465	NASDAQ	RVSB	Mon, Feb 25, 2019	7.66	7.67	7.52	7.57
5464	NASDAQ	RVSB	Fri, Feb 22, 2019	7.59	7.69	7.59	7.69
5463	NASDAQ	RVSB	Thu, Feb 21, 2019	7.46	7.58	7.40	7.58
5462	NASDAQ	RVSB	Wed, Feb 20, 2019	7.46	7.53	7.46	7.47
5461	NASDAQ	RVSB	Tue, Feb 19, 2019	7.36	7.50	7.33	7.48
5460	NASDAQ	RVSB	Fri, Feb 15, 2019	7.34	7.50	7.29	7.40
5459	NASDAQ	RVSB	Thu, Feb 14, 2019	7.45	7.45	7.29	7.29
5458	NASDAQ	RVSB	Wed, Feb 13, 2019	7.46	7.50	7.44	7.49
5457	NASDAQ	RVSB	Tue, Feb 12, 2019	7.50	7.50	7.44	7.48
5456	NASDAQ	RVSB	Mon, Feb 11, 2019	7.45	7.51	7.45	7.47
5455	NASDAQ	RVSB	Fri, Feb 8, 2019	7.59	7.59	7.43	7.47
5454	NASDAQ	RVSB	Thu, Feb 7, 2019	7.66	7.73	7.64	7.64
5453	NASDAQ	RVSB	Wed, Feb 6, 2019	7.63	7.67	7.60	7.65
5452	NASDAQ	RVSB	Tue, Feb 5, 2019	7.51	7.67	7.51	7.63
5451	NASDAQ	RVSB	Mon, Feb 4, 2019	7.46	7.65	7.35	7.62
5450	NASDAQ	RVSB	Fri, Feb 1, 2019	7.47	7.57	7.44	7.54
5449	NASDAQ	RVSB	Thu, Jan 31, 2019	7.38	7.45	7.35	7.45
5448	NASDAQ	RVSB	Wed, Jan 30, 2019	7.40	7.45	7.36	7.42
5447	NASDAQ	RVSB	Tue, Jan 29, 2019	7.31	7.38	7.18	7.35
5446	NASDAQ	RVSB	Mon, Jan 28, 2019	7.27	7.44	7.09	7.14
5445	NASDAQ	RVSB	Fri, Jan 25, 2019	7.09	7.46	7.09	7.36
5444	NASDAQ	RVSB	Thu, Jan 24, 2019	7.26	7.38	7.08	7.17
5443	NASDAQ	RVSB	Wed, Jan 23, 2019	7.41	7.48	7.26	7.26
5442	NASDAQ	RVSB	Tue, Jan 22, 2019	7.42	7.60	7.25	7.40
5441	NASDAQ	RVSB	Fri, Jan 18, 2019	7.44	7.63	7.29	7.51
5440	NASDAQ	RVSB	Thu, Jan 17, 2019	7.53	7.84	7.40	7.46
5439	NASDAQ	RVSB	Wed, Jan 16, 2019	7.52	7.86	7.34	7.57
5438	NASDAQ	RVSB	Tue, Jan 15, 2019	7.31	7.58	7.30	7.53
5437	NASDAQ	RVSB	Mon, Jan 14, 2019	7.54	7.54	7.24	7.24
5436	NASDAQ	RVSB	Fri, Jan 11, 2019	7.31	7.41	7.21	7.34
5435	NASDAQ	RVSB	Thu, Jan 10, 2019	7.35	7.45	7.18	7.39
5434	NASDAQ	RVSB	Wed, Jan 9, 2019	7.32	7.52	7.28	7.43
5433	NASDAQ	RVSB	Tue, Jan 8, 2019	7.54	7.54	7.32	7.44
5432	NASDAQ	RVSB	Mon, Jan 7, 2019	7.57	7.72	7.29	7.53
5431	NASDAQ	RVSB	Fri, Jan 4, 2019	7.46	7.87	7.17	7.69
5430	NASDAQ	RVSB	Thu, Jan 3, 2019	7.50	7.58	7.31	7.34
5429	NASDAQ	RVSB	Wed, Jan 2, 2019	7.20	7.87	7.12	7.51
5428	NASDAQ	RVSB	Mon, Dec 31, 2018	7.13	7.32	7.13	7.28
5427	NASDAQ	RVSB	Fri, Dec 28, 2018	7.02	7.31	6.99	7.16
5426	NASDAQ	RVSB	Thu, Dec 27, 2018	7.07	7.28	5.46	7.03
5425	NASDAQ	RVSB	Wed, Dec 26, 2018	7.02	7.21	6.90	7.14
5424	NASDAQ	RVSB	Mon, Dec 24, 2018	7.26	7.27	7.05	7.05
5423	NASDAQ	RVSB	Fri, Dec 21, 2018	7.47	7.49	7.00	7.42
5422	NASDAQ	RVSB	Thu, Dec 20, 2018	7.20	7.55	7.12	7.47
5421	NASDAQ	RVSB	Wed, Dec 19, 2018	7.39	7.42	7.13	7.23
5420	NASDAQ	RVSB	Tue, Dec 18, 2018	7.53	8.16	7.34	7.34
5419	NASDAQ	RVSB	Mon, Dec 17, 2018	7.47	7.63	7.28	7.45
5418	NASDAQ	RVSB	Fri, Dec 14, 2018	7.65	7.85	7.56	7.58
5417	NASDAQ	RVSB	Thu, Dec 13, 2018	7.65	7.75	7.25	7.66
5416	NASDAQ	RVSB	Wed, Dec 12, 2018	7.64	7.68	7.20	7.67
5415	NASDAQ	RVSB	Tue, Dec 11, 2018	7.34	7.64	7.33	7.53
5414	NASDAQ	RVSB	Mon, Dec 10, 2018	7.44	7.70	7.32	7.39
5413	NASDAQ	RVSB	Fri, Dec 7, 2018	7.48	7.60	7.22	7.39
5412	NASDAQ	RVSB	Thu, Dec 6, 2018	7.47	7.60	6.71	7.56
5411	NASDAQ	RVSB	Tue, Dec 4, 2018	8.01	8.05	7.56	7.58
5410	NASDAQ	RVSB	Mon, Dec 3, 2018	8.17	8.28	8.01	8.06
5409	NASDAQ	RVSB	Fri, Nov 30, 2018	8.20	8.39	8.13	8.14
5408	NASDAQ	RVSB	Thu, Nov 29, 2018	8.37	8.44	8.18	8.19
5407	NASDAQ	RVSB	Wed, Nov 28, 2018	8.24	8.45	8.13	8.38
5406	NASDAQ	RVSB	Tue, Nov 27, 2018	8.31	8.31	8.09	8.27
5405	NASDAQ	RVSB	Mon, Nov 26, 2018	8.36	8.45	8.28	8.33
5404	NASDAQ	RVSB	Fri, Nov 23, 2018	8.25	8.35	8.11	8.35
5403	NASDAQ	RVSB	Wed, Nov 21, 2018	8.42	8.50	8.28	8.32
5402	NASDAQ	RVSB	Tue, Nov 20, 2018	8.34	8.44	8.20	8.41
5401	NASDAQ	RVSB	Mon, Nov 19, 2018	8.27	8.45	8.27	8.37
5400	NASDAQ	RVSB	Fri, Nov 16, 2018	8.44	8.65	8.26	8.42
5399	NASDAQ	RVSB	Thu, Nov 15, 2018	8.09	8.49	8.09	8.48
5398	NASDAQ	RVSB	Wed, Nov 14, 2018	8.47	8.47	8.11	8.18
5397	NASDAQ	RVSB	Tue, Nov 13, 2018	8.51	8.57	8.40	8.43
5396	NASDAQ	RVSB	Mon, Nov 12, 2018	8.48	8.59	8.45	8.47
5395	NASDAQ	RVSB	Fri, Nov 9, 2018	8.51	8.57	8.31	8.55
5394	NASDAQ	RVSB	Thu, Nov 8, 2018	8.46	8.54	8.46	8.52
5393	NASDAQ	RVSB	Wed, Nov 7, 2018	8.54	8.54	8.44	8.52
5392	NASDAQ	RVSB	Tue, Nov 6, 2018	8.49	8.64	8.49	8.53
5391	NASDAQ	RVSB	Mon, Nov 5, 2018	8.31	8.55	8.13	8.47
5390	NASDAQ	RVSB	Fri, Nov 2, 2018	8.41	8.53	8.28	8.30
5389	NASDAQ	RVSB	Thu, Nov 1, 2018	8.50	8.72	8.41	8.42
5388	NASDAQ	RVSB	Wed, Oct 31, 2018	8.36	8.47	8.25	8.47
5387	NASDAQ	RVSB	Tue, Oct 30, 2018	8.16	8.35	8.09	8.31
5386	NASDAQ	RVSB	Mon, Oct 29, 2018	8.10	8.40	8.05	8.15
5385	NASDAQ	RVSB	Fri, Oct 26, 2018	8.21	8.58	7.85	8.00
5384	NASDAQ	RVSB	Thu, Oct 25, 2018	7.42	7.83	7.42	7.82
5383	NASDAQ	RVSB	Wed, Oct 24, 2018	7.41	7.99	7.40	7.43
5382	NASDAQ	RVSB	Tue, Oct 23, 2018	7.51	7.58	7.34	7.40
5381	NASDAQ	RVSB	Mon, Oct 22, 2018	7.80	7.80	7.02	7.55
5380	NASDAQ	RVSB	Fri, Oct 19, 2018	7.79	7.90	7.62	7.78
5379	NASDAQ	RVSB	Thu, Oct 18, 2018	8.18	8.18	7.83	7.87
5378	NASDAQ	RVSB	Wed, Oct 17, 2018	8.03	8.24	8.03	8.19
5377	NASDAQ	RVSB	Tue, Oct 16, 2018	8.09	8.18	7.91	8.08
5376	NASDAQ	RVSB	Mon, Oct 15, 2018	7.93	8.15	7.58	8.05
5375	NASDAQ	RVSB	Fri, Oct 12, 2018	8.37	8.37	7.90	7.95
5374	NASDAQ	RVSB	Thu, Oct 11, 2018	8.56	8.61	8.20	8.25
5373	NASDAQ	RVSB	Wed, Oct 10, 2018	8.72	8.82	8.61	8.61
5372	NASDAQ	RVSB	Tue, Oct 9, 2018	8.70	8.82	8.68	8.68
5371	NASDAQ	RVSB	Mon, Oct 8, 2018	8.60	8.79	8.60	8.75
5370	NASDAQ	RVSB	Fri, Oct 5, 2018	8.77	8.86	8.61	8.65
5369	NASDAQ	RVSB	Thu, Oct 4, 2018	8.69	8.89	8.68	8.74
5368	NASDAQ	RVSB	Wed, Oct 3, 2018	8.61	8.75	8.57	8.70
5367	NASDAQ	RVSB	Tue, Oct 2, 2018	8.66	8.68	8.58	8.63
5366	NASDAQ	RVSB	Mon, Oct 1, 2018	8.85	8.86	8.65	8.70
5365	NASDAQ	RVSB	Fri, Sep 28, 2018	8.67	8.94	8.67	8.84
5364	NASDAQ	RVSB	Thu, Sep 27, 2018	8.76	8.89	8.61	8.65
5363	NASDAQ	RVSB	Wed, Sep 26, 2018	9.03	9.03	8.76	8.77
5362	NASDAQ	RVSB	Tue, Sep 25, 2018	9.16	9.16	9.00	9.03
5361	NASDAQ	RVSB	Mon, Sep 24, 2018	9.15	9.17	9.05	9.14
5360	NASDAQ	RVSB	Fri, Sep 21, 2018	9.19	9.22	9.11	9.20
5359	NASDAQ	RVSB	Thu, Sep 20, 2018	9.33	9.38	9.16	9.21
5358	NASDAQ	RVSB	Wed, Sep 19, 2018	9.07	9.35	9.07	9.30
5357	NASDAQ	RVSB	Tue, Sep 18, 2018	9.51	9.51	9.02	9.10
5356	NASDAQ	RVSB	Mon, Sep 17, 2018	9.43	9.48	9.38	9.41
5355	NASDAQ	RVSB	Fri, Sep 14, 2018	9.42	9.64	9.42	9.50
5354	NASDAQ	RVSB	Thu, Sep 13, 2018	9.45	9.45	9.37	9.43
5353	NASDAQ	RVSB	Wed, Sep 12, 2018	9.46	9.57	9.36	9.40
5352	NASDAQ	RVSB	Tue, Sep 11, 2018	9.76	9.76	9.55	9.58
5351	NASDAQ	RVSB	Mon, Sep 10, 2018	9.79	9.80	9.55	9.76
5350	NASDAQ	RVSB	Fri, Sep 7, 2018	9.93	9.93	9.73	9.77
5349	NASDAQ	RVSB	Thu, Sep 6, 2018	9.88	9.97	9.88	9.88
5348	NASDAQ	RVSB	Wed, Sep 5, 2018	9.91	9.91	9.88	9.90
5347	NASDAQ	RVSB	Tue, Sep 4, 2018	9.86	9.99	9.85	9.91
5346	NASDAQ	RVSB	Fri, Aug 31, 2018	9.81	9.90	9.76	9.85
5345	NASDAQ	RVSB	Thu, Aug 30, 2018	9.66	9.83	9.62	9.79
5344	NASDAQ	RVSB	Wed, Aug 29, 2018	9.91	9.94	9.66	9.70
5343	NASDAQ	RVSB	Tue, Aug 28, 2018	9.77	9.94	9.76	9.86
5342	NASDAQ	RVSB	Mon, Aug 27, 2018	9.84	9.87	9.80	9.83
5341	NASDAQ	RVSB	Fri, Aug 24, 2018	9.70	9.81	9.70	9.77
5340	NASDAQ	RVSB	Thu, Aug 23, 2018	9.62	9.74	9.62	9.71
5339	NASDAQ	RVSB	Wed, Aug 22, 2018	9.60	9.69	9.52	9.67
5338	NASDAQ	RVSB	Tue, Aug 21, 2018	9.42	9.69	9.42	9.58
5337	NASDAQ	RVSB	Mon, Aug 20, 2018	9.40	9.48	9.33	9.40
5336	NASDAQ	RVSB	Fri, Aug 17, 2018	9.27	9.46	9.27	9.34
5335	NASDAQ	RVSB	Thu, Aug 16, 2018	9.14	9.45	9.14	9.33
5334	NASDAQ	RVSB	Wed, Aug 15, 2018	9.15	9.22	9.10	9.14
5333	NASDAQ	RVSB	Tue, Aug 14, 2018	9.13	9.21	9.13	9.21
5332	NASDAQ	RVSB	Mon, Aug 13, 2018	9.14	9.20	9.09	9.14
5331	NASDAQ	RVSB	Fri, Aug 10, 2018	9.17	9.19	9.11	9.14
5330	NASDAQ	RVSB	Thu, Aug 9, 2018	9.25	9.25	9.15	9.18
5329	NASDAQ	RVSB	Wed, Aug 8, 2018	9.25	9.48	9.22	9.24
5328	NASDAQ	RVSB	Tue, Aug 7, 2018	9.28	9.50	9.13	9.22
5327	NASDAQ	RVSB	Mon, Aug 6, 2018	9.04	9.22	9.03	9.21
5326	NASDAQ	RVSB	Fri, Aug 3, 2018	9.17	9.26	9.02	9.10
5325	NASDAQ	RVSB	Thu, Aug 2, 2018	9.23	9.30	9.01	9.18
5324	NASDAQ	RVSB	Wed, Aug 1, 2018	9.09	9.27	9.09	9.23
5323	NASDAQ	RVSB	Tue, Jul 31, 2018	8.93	9.13	8.85	9.10
5322	NASDAQ	RVSB	Mon, Jul 30, 2018	8.72	8.94	8.72	8.92
5321	NASDAQ	RVSB	Fri, Jul 27, 2018	8.56	8.80	8.54	8.73
5320	NASDAQ	RVSB	Thu, Jul 26, 2018	8.57	8.60	8.50	8.51
5319	NASDAQ	RVSB	Wed, Jul 25, 2018	8.63	8.71	8.49	8.55
5318	NASDAQ	RVSB	Tue, Jul 24, 2018	8.80	8.80	8.47	8.47
5317	NASDAQ	RVSB	Mon, Jul 23, 2018	8.63	8.71	8.63	8.65
5316	NASDAQ	RVSB	Fri, Jul 20, 2018	8.67	8.76	8.65	8.66
5315	NASDAQ	RVSB	Thu, Jul 19, 2018	8.65	8.71	8.65	8.66
5314	NASDAQ	RVSB	Wed, Jul 18, 2018	8.66	8.72	8.64	8.65
5313	NASDAQ	RVSB	Tue, Jul 17, 2018	8.66	8.76	8.64	8.66
5312	NASDAQ	RVSB	Mon, Jul 16, 2018	8.63	8.66	8.60	8.66
5311	NASDAQ	RVSB	Fri, Jul 13, 2018	8.56	8.70	8.49	8.59
5310	NASDAQ	RVSB	Thu, Jul 12, 2018	8.70	8.70	8.60	8.61
5309	NASDAQ	RVSB	Wed, Jul 11, 2018	8.65	8.77	8.62	8.64
5308	NASDAQ	RVSB	Tue, Jul 10, 2018	8.84	8.85	8.60	8.62
5307	NASDAQ	RVSB	Mon, Jul 9, 2018	8.90	8.99	8.85	8.89
5306	NASDAQ	RVSB	Fri, Jul 6, 2018	8.94	8.94	8.84	8.87
5305	NASDAQ	RVSB	Thu, Jul 5, 2018	8.85	8.93	8.76	8.92
5304	NASDAQ	RVSB	Tue, Jul 3, 2018	8.68	8.83	8.68	8.77
5303	NASDAQ	RVSB	Mon, Jul 2, 2018	8.43	8.69	8.31	8.68
5302	NASDAQ	RVSB	Fri, Jun 29, 2018	8.56	8.59	8.44	8.44
5301	NASDAQ	RVSB	Thu, Jun 28, 2018	8.64	8.67	8.50	8.52
5300	NASDAQ	RVSB	Wed, Jun 27, 2018	8.76	8.76	8.57	8.59
5299	NASDAQ	RVSB	Tue, Jun 26, 2018	8.80	8.84	8.68	8.77
5298	NASDAQ	RVSB	Mon, Jun 25, 2018	9.16	9.20	8.81	8.83
5297	NASDAQ	RVSB	Fri, Jun 22, 2018	8.92	9.55	8.73	9.17
5296	NASDAQ	RVSB	Thu, Jun 21, 2018	8.88	8.98	8.72	8.91
5295	NASDAQ	RVSB	Wed, Jun 20, 2018	8.79	8.93	8.74	8.87
5294	NASDAQ	RVSB	Tue, Jun 19, 2018	8.65	8.81	8.47	8.78
5293	NASDAQ	RVSB	Mon, Jun 18, 2018	8.57	8.75	8.55	8.72
5292	NASDAQ	RVSB	Fri, Jun 15, 2018	8.55	8.65	8.49	8.58
5291	NASDAQ	RVSB	Thu, Jun 14, 2018	8.60	8.63	8.48	8.60
5290	NASDAQ	RVSB	Wed, Jun 13, 2018	8.71	8.76	8.59	8.61
5289	NASDAQ	RVSB	Tue, Jun 12, 2018	8.75	8.79	8.69	8.72
5288	NASDAQ	RVSB	Mon, Jun 11, 2018	8.73	8.80	8.70	8.75
5287	NASDAQ	RVSB	Fri, Jun 8, 2018	8.70	8.84	8.70	8.73
5286	NASDAQ	RVSB	Thu, Jun 7, 2018	8.75	8.77	8.70	8.72
5285	NASDAQ	RVSB	Wed, Jun 6, 2018	8.65	8.80	8.62	8.76
5284	NASDAQ	RVSB	Tue, Jun 5, 2018	8.73	8.77	8.60	8.63
5283	NASDAQ	RVSB	Mon, Jun 4, 2018	8.75	8.80	8.64	8.75
5282	NASDAQ	RVSB	Fri, Jun 1, 2018	8.77	8.79	8.67	8.71
5281	NASDAQ	RVSB	Thu, May 31, 2018	8.69	8.83	8.69	8.75
5280	NASDAQ	RVSB	Wed, May 30, 2018	8.65	8.90	8.65	8.70
5279	NASDAQ	RVSB	Tue, May 29, 2018	8.70	8.74	8.48	8.64
5278	NASDAQ	RVSB	Fri, May 25, 2018	8.78	8.83	8.70	8.73
5277	NASDAQ	RVSB	Thu, May 24, 2018	8.67	8.82	8.57	8.78
5276	NASDAQ	RVSB	Wed, May 23, 2018	8.67	8.68	8.59	8.66
5275	NASDAQ	RVSB	Tue, May 22, 2018	8.59	8.76	8.59	8.66
5274	NASDAQ	RVSB	Mon, May 21, 2018	8.45	8.75	8.43	8.67
5273	NASDAQ	RVSB	Fri, May 18, 2018	8.45	8.58	8.40	8.44
5272	NASDAQ	RVSB	Thu, May 17, 2018	8.42	8.51	8.34	8.41
5271	NASDAQ	RVSB	Wed, May 16, 2018	8.37	8.54	8.31	8.45
5270	NASDAQ	RVSB	Tue, May 15, 2018	8.52	8.61	8.31	8.39
5269	NASDAQ	RVSB	Mon, May 14, 2018	8.76	8.80	8.46	8.48
5268	NASDAQ	RVSB	Fri, May 11, 2018	8.63	8.66	8.50	8.66
5267	NASDAQ	RVSB	Thu, May 10, 2018	8.53	8.65	8.47	8.64
5266	NASDAQ	RVSB	Wed, May 9, 2018	8.79	8.79	8.48	8.51
5265	NASDAQ	RVSB	Tue, May 8, 2018	8.95	8.95	8.46	8.58
5264	NASDAQ	RVSB	Mon, May 7, 2018	8.95	9.08	8.91	8.96
5263	NASDAQ	RVSB	Fri, May 4, 2018	8.95	9.21	8.95	9.17
5262	NASDAQ	RVSB	Thu, May 3, 2018	9.22	9.31	8.95	8.97
5261	NASDAQ	RVSB	Wed, May 2, 2018	9.33	9.36	9.21	9.22
5260	NASDAQ	RVSB	Tue, May 1, 2018	9.37	9.42	9.30	9.35
5259	NASDAQ	RVSB	Mon, Apr 30, 2018	9.26	9.47	9.26	9.39
5258	NASDAQ	RVSB	Fri, Apr 27, 2018	9.00	9.40	9.00	9.30
5257	NASDAQ	RVSB	Thu, Apr 26, 2018	9.40	9.40	9.11	9.11
5256	NASDAQ	RVSB	Wed, Apr 25, 2018	9.49	9.61	9.33	9.34
5255	NASDAQ	RVSB	Tue, Apr 24, 2018	9.38	9.57	9.38	9.48
5254	NASDAQ	RVSB	Mon, Apr 23, 2018	9.38	9.46	9.32	9.36
5253	NASDAQ	RVSB	Fri, Apr 20, 2018	9.48	9.67	9.37	9.39
5252	NASDAQ	RVSB	Thu, Apr 19, 2018	9.49	9.56	9.44	9.52
5251	NASDAQ	RVSB	Wed, Apr 18, 2018	9.44	9.55	9.38	9.48
5250	NASDAQ	RVSB	Tue, Apr 17, 2018	9.34	9.45	9.29	9.40
5249	NASDAQ	RVSB	Mon, Apr 16, 2018	9.32	9.33	9.17	9.29
5248	NASDAQ	RVSB	Fri, Apr 13, 2018	9.45	9.45	9.21	9.25
5247	NASDAQ	RVSB	Thu, Apr 12, 2018	9.19	9.53	9.19	9.39
5246	NASDAQ	RVSB	Wed, Apr 11, 2018	9.24	9.40	9.11	9.16
5245	NASDAQ	RVSB	Tue, Apr 10, 2018	9.21	9.38	9.13	9.31
5244	NASDAQ	RVSB	Mon, Apr 9, 2018	9.18	9.25	9.05	9.14
5243	NASDAQ	RVSB	Fri, Apr 6, 2018	9.16	9.26	9.06	9.14
5242	NASDAQ	RVSB	Thu, Apr 5, 2018	9.14	9.27	9.08	9.21
5241	NASDAQ	RVSB	Wed, Apr 4, 2018	9.12	9.26	9.06	9.10
5240	NASDAQ	RVSB	Tue, Apr 3, 2018	9.09	9.27	9.06	9.18
5239	NASDAQ	RVSB	Mon, Apr 2, 2018	9.33	9.33	8.92	9.06
5238	NASDAQ	RVSB	Thu, Mar 29, 2018	9.35	9.49	9.32	9.34
5237	NASDAQ	RVSB	Wed, Mar 28, 2018	9.31	9.51	9.18	9.43
5236	NASDAQ	RVSB	Tue, Mar 27, 2018	9.49	9.60	9.25	9.28
5235	NASDAQ	RVSB	Mon, Mar 26, 2018	9.35	9.53	9.29	9.45
5234	NASDAQ	RVSB	Fri, Mar 23, 2018	9.48	9.57	9.21	9.25
5233	NASDAQ	RVSB	Thu, Mar 22, 2018	9.62	9.73	9.37	9.47
5232	NASDAQ	RVSB	Wed, Mar 21, 2018	9.51	9.75	9.51	9.68
5231	NASDAQ	RVSB	Tue, Mar 20, 2018	9.63	9.63	9.35	9.53
5230	NASDAQ	RVSB	Mon, Mar 19, 2018	9.61	9.66	9.36	9.63
5229	NASDAQ	RVSB	Fri, Mar 16, 2018	9.35	9.70	9.29	9.63
5228	NASDAQ	RVSB	Thu, Mar 15, 2018	9.32	9.44	9.17	9.36
5227	NASDAQ	RVSB	Wed, Mar 14, 2018	9.29	9.34	9.13	9.29
5226	NASDAQ	RVSB	Tue, Mar 13, 2018	8.98	9.30	8.98	9.27
5225	NASDAQ	RVSB	Mon, Mar 12, 2018	9.08	9.10	8.94	9.08
5224	NASDAQ	RVSB	Fri, Mar 9, 2018	8.96	9.10	8.85	9.05
5223	NASDAQ	RVSB	Thu, Mar 8, 2018	8.94	9.01	8.82	8.93
5222	NASDAQ	RVSB	Wed, Mar 7, 2018	8.78	8.94	8.78	8.90
5221	NASDAQ	RVSB	Tue, Mar 6, 2018	8.86	8.90	8.77	8.85
5220	NASDAQ	RVSB	Mon, Mar 5, 2018	8.82	8.90	8.76	8.84
5219	NASDAQ	RVSB	Fri, Mar 2, 2018	8.69	8.97	8.69	8.88
5218	NASDAQ	RVSB	Thu, Mar 1, 2018	8.65	8.84	8.56	8.80
5217	NASDAQ	RVSB	Wed, Feb 28, 2018	8.92	8.92	8.60	8.64
5216	NASDAQ	RVSB	Tue, Feb 27, 2018	9.07	9.15	8.87	8.91
5215	NASDAQ	RVSB	Mon, Feb 26, 2018	9.04	9.09	8.95	9.06
5214	NASDAQ	RVSB	Fri, Feb 23, 2018	9.00	9.03	8.97	9.01
5213	NASDAQ	RVSB	Thu, Feb 22, 2018	9.04	9.05	8.96	8.97
5212	NASDAQ	RVSB	Wed, Feb 21, 2018	9.04	9.13	9.00	9.02
5211	NASDAQ	RVSB	Tue, Feb 20, 2018	9.29	9.31	8.98	9.04
5210	NASDAQ	RVSB	Fri, Feb 16, 2018	9.18	9.45	9.18	9.31
5209	NASDAQ	RVSB	Thu, Feb 15, 2018	9.13	9.21	9.07	9.20
5208	NASDAQ	RVSB	Wed, Feb 14, 2018	9.02	9.19	9.02	9.07
5207	NASDAQ	RVSB	Tue, Feb 13, 2018	8.86	9.15	8.85	9.12
5206	NASDAQ	RVSB	Mon, Feb 12, 2018	9.06	9.06	8.83	8.93
5205	NASDAQ	RVSB	Fri, Feb 9, 2018	8.85	9.06	8.83	8.97
5204	NASDAQ	RVSB	Thu, Feb 8, 2018	9.09	9.09	8.75	8.76
5203	NASDAQ	RVSB	Wed, Feb 7, 2018	8.93	9.26	8.85	9.08
5202	NASDAQ	RVSB	Tue, Feb 6, 2018	8.75	9.06	8.75	8.93
5201	NASDAQ	RVSB	Mon, Feb 5, 2018	9.29	9.35	8.88	8.88
5200	NASDAQ	RVSB	Fri, Feb 2, 2018	9.49	9.54	9.36	9.38
5199	NASDAQ	RVSB	Thu, Feb 1, 2018	9.56	9.58	9.35	9.49
5198	NASDAQ	RVSB	Wed, Jan 31, 2018	9.50	9.67	9.50	9.58
5197	NASDAQ	RVSB	Tue, Jan 30, 2018	9.23	9.50	9.11	9.42
5196	NASDAQ	RVSB	Mon, Jan 29, 2018	9.23	9.49	9.22	9.26
5195	NASDAQ	RVSB	Fri, Jan 26, 2018	9.19	9.33	9.06	9.25
5194	NASDAQ	RVSB	Thu, Jan 25, 2018	9.27	9.35	9.16	9.22
5193	NASDAQ	RVSB	Wed, Jan 24, 2018	9.30	9.43	9.16	9.20
5192	NASDAQ	RVSB	Tue, Jan 23, 2018	9.33	9.36	9.19	9.35
5191	NASDAQ	RVSB	Mon, Jan 22, 2018	9.37	9.40	9.30	9.35
5190	NASDAQ	RVSB	Fri, Jan 19, 2018	9.15	9.39	9.15	9.35
5189	NASDAQ	RVSB	Thu, Jan 18, 2018	9.32	9.32	9.14	9.18
5188	NASDAQ	RVSB	Wed, Jan 17, 2018	9.00	9.41	8.97	9.35
5187	NASDAQ	RVSB	Tue, Jan 16, 2018	8.97	9.14	8.95	8.97
5186	NASDAQ	RVSB	Fri, Jan 12, 2018	8.88	9.02	8.79	8.90
5185	NASDAQ	RVSB	Thu, Jan 11, 2018	8.76	8.99	8.56	8.83
5184	NASDAQ	RVSB	Wed, Jan 10, 2018	8.55	8.79	8.52	8.73
5183	NASDAQ	RVSB	Tue, Jan 9, 2018	8.59	8.66	8.52	8.56
5182	NASDAQ	RVSB	Mon, Jan 8, 2018	8.75	8.75	8.51	8.59
5181	NASDAQ	RVSB	Fri, Jan 5, 2018	8.74	8.82	8.60	8.75
5180	NASDAQ	RVSB	Thu, Jan 4, 2018	8.62	8.82	8.62	8.73
5179	NASDAQ	RVSB	Wed, Jan 3, 2018	8.57	8.66	8.40	8.60
5178	NASDAQ	RVSB	Tue, Jan 2, 2018	8.71	8.77	8.43	8.45
5177	NASDAQ	RVSB	Fri, Dec 29, 2017	8.91	8.91	8.57	8.67
5176	NASDAQ	RVSB	Thu, Dec 28, 2017	8.83	8.94	8.75	8.90
5175	NASDAQ	RVSB	Wed, Dec 27, 2017	8.93	9.12	8.75	8.77
5174	NASDAQ	RVSB	Tue, Dec 26, 2017	9.08	9.11	8.75	8.76
5173	NASDAQ	RVSB	Fri, Dec 22, 2017	9.28	9.35	9.06	9.09
5172	NASDAQ	RVSB	Thu, Dec 21, 2017	9.24	9.40	9.13	9.29
5171	NASDAQ	RVSB	Wed, Dec 20, 2017	9.28	9.37	9.18	9.25
5170	NASDAQ	RVSB	Tue, Dec 19, 2017	9.41	9.49	9.25	9.26
5169	NASDAQ	RVSB	Mon, Dec 18, 2017	9.10	9.47	9.10	9.43
5168	NASDAQ	RVSB	Fri, Dec 15, 2017	8.92	9.32	8.92	9.22
5167	NASDAQ	RVSB	Thu, Dec 14, 2017	9.09	9.16	8.85	8.92
5166	NASDAQ	RVSB	Wed, Dec 13, 2017	9.02	9.19	9.01	9.08
5165	NASDAQ	RVSB	Tue, Dec 12, 2017	9.01	9.11	8.99	9.01
5164	NASDAQ	RVSB	Mon, Dec 11, 2017	9.08	9.18	8.98	8.99
5163	NASDAQ	RVSB	Fri, Dec 8, 2017	9.33	9.33	8.98	9.04
5162	NASDAQ	RVSB	Thu, Dec 7, 2017	9.25	9.42	9.24	9.29
5161	NASDAQ	RVSB	Wed, Dec 6, 2017	9.31	9.39	9.24	9.25
5160	NASDAQ	RVSB	Tue, Dec 5, 2017	9.45	9.53	9.33	9.33
5159	NASDAQ	RVSB	Mon, Dec 4, 2017	9.44	9.54	9.36	9.45
5158	NASDAQ	RVSB	Fri, Dec 1, 2017	9.28	9.39	9.04	9.34
5157	NASDAQ	RVSB	Thu, Nov 30, 2017	9.36	9.40	8.06	9.22
5156	NASDAQ	RVSB	Wed, Nov 29, 2017	8.98	9.39	8.84	9.35
5155	NASDAQ	RVSB	Tue, Nov 28, 2017	8.95	8.96	8.83	8.95
5154	NASDAQ	RVSB	Mon, Nov 27, 2017	8.71	8.93	8.67	8.89
5153	NASDAQ	RVSB	Fri, Nov 24, 2017	8.74	8.76	8.62	8.70
5152	NASDAQ	RVSB	Wed, Nov 22, 2017	8.80	8.80	8.44	8.69
5151	NASDAQ	RVSB	Tue, Nov 21, 2017	8.78	8.84	8.24	8.84
5150	NASDAQ	RVSB	Mon, Nov 20, 2017	8.65	8.81	8.65	8.78
5149	NASDAQ	RVSB	Fri, Nov 17, 2017	8.57	8.70	8.51	8.65
5148	NASDAQ	RVSB	Thu, Nov 16, 2017	8.50	8.66	8.48	8.62
5147	NASDAQ	RVSB	Wed, Nov 15, 2017	8.42	8.56	8.42	8.49
5146	NASDAQ	RVSB	Tue, Nov 14, 2017	8.59	8.65	8.45	8.46
5145	NASDAQ	RVSB	Mon, Nov 13, 2017	8.70	8.70	8.56	8.63
5144	NASDAQ	RVSB	Fri, Nov 10, 2017	8.56	8.78	8.56	8.73
5143	NASDAQ	RVSB	Thu, Nov 9, 2017	8.35	8.59	8.31	8.56
5142	NASDAQ	RVSB	Wed, Nov 8, 2017	8.51	8.52	8.41	8.44
5141	NASDAQ	RVSB	Tue, Nov 7, 2017	8.77	8.80	8.53	8.56
5140	NASDAQ	RVSB	Mon, Nov 6, 2017	8.80	8.84	8.76	8.77
5139	NASDAQ	RVSB	Fri, Nov 3, 2017	8.84	8.86	8.78	8.80
5138	NASDAQ	RVSB	Thu, Nov 2, 2017	8.84	8.90	8.73	8.83
5137	NASDAQ	RVSB	Wed, Nov 1, 2017	8.97	8.98	8.75	8.83
5136	NASDAQ	RVSB	Tue, Oct 31, 2017	8.45	8.93	8.45	8.88
5135	NASDAQ	RVSB	Mon, Oct 30, 2017	8.69	8.69	8.30	8.44
5134	NASDAQ	RVSB	Fri, Oct 27, 2017	8.71	8.78	8.64	8.69
5133	NASDAQ	RVSB	Thu, Oct 26, 2017	8.77	8.77	8.57	8.65
5132	NASDAQ	RVSB	Wed, Oct 25, 2017	8.63	8.74	8.62	8.70
5131	NASDAQ	RVSB	Tue, Oct 24, 2017	8.75	8.82	8.60	8.64
5130	NASDAQ	RVSB	Mon, Oct 23, 2017	8.84	9.01	8.64	8.66
5129	NASDAQ	RVSB	Fri, Oct 20, 2017	8.86	9.05	8.70	8.81
5128	NASDAQ	RVSB	Thu, Oct 19, 2017	8.76	8.83	7.83	8.75
5127	NASDAQ	RVSB	Wed, Oct 18, 2017	8.85	8.89	8.81	8.82
5126	NASDAQ	RVSB	Tue, Oct 17, 2017	9.05	9.05	8.79	8.80
5125	NASDAQ	RVSB	Mon, Oct 16, 2017	8.84	9.05	8.83	9.02
5124	NASDAQ	RVSB	Fri, Oct 13, 2017	8.85	8.86	8.73	8.81
5123	NASDAQ	RVSB	Thu, Oct 12, 2017	8.90	8.93	8.78	8.81
5122	NASDAQ	RVSB	Wed, Oct 11, 2017	8.84	8.97	8.75	8.90
5121	NASDAQ	RVSB	Tue, Oct 10, 2017	8.84	8.92	8.75	8.88
5120	NASDAQ	RVSB	Mon, Oct 9, 2017	8.72	8.84	8.60	8.82
5119	NASDAQ	RVSB	Fri, Oct 6, 2017	8.81	8.83	8.64	8.76
5118	NASDAQ	RVSB	Thu, Oct 5, 2017	8.84	8.85	8.79	8.81
5117	NASDAQ	RVSB	Wed, Oct 4, 2017	8.85	8.89	8.69	8.80
5116	NASDAQ	RVSB	Tue, Oct 3, 2017	8.50	8.84	8.47	8.82
5115	NASDAQ	RVSB	Mon, Oct 2, 2017	8.45	8.62	8.34	8.61
5114	NASDAQ	RVSB	Fri, Sep 29, 2017	8.40	8.60	8.32	8.40
5113	NASDAQ	RVSB	Thu, Sep 28, 2017	8.44	8.60	8.35	8.48
5112	NASDAQ	RVSB	Wed, Sep 27, 2017	8.43	8.56	8.29	8.45
5111	NASDAQ	RVSB	Tue, Sep 26, 2017	8.24	8.44	8.21	8.38
5110	NASDAQ	RVSB	Mon, Sep 25, 2017	8.19	8.34	8.11	8.28
5109	NASDAQ	RVSB	Fri, Sep 22, 2017	8.11	8.20	8.02	8.19
5108	NASDAQ	RVSB	Thu, Sep 21, 2017	8.07	8.13	8.05	8.10
5107	NASDAQ	RVSB	Wed, Sep 20, 2017	7.94	8.05	7.89	8.04
5106	NASDAQ	RVSB	Tue, Sep 19, 2017	7.83	7.94	7.82	7.94
5105	NASDAQ	RVSB	Mon, Sep 18, 2017	7.66	7.88	7.65	7.83
5104	NASDAQ	RVSB	Fri, Sep 15, 2017	7.80	7.86	7.67	7.69
5103	NASDAQ	RVSB	Thu, Sep 14, 2017	7.90	7.92	7.78	7.78
5102	NASDAQ	RVSB	Wed, Sep 13, 2017	7.98	8.03	7.85	7.90
5101	NASDAQ	RVSB	Tue, Sep 12, 2017	7.93	8.03	7.84	8.01
5100	NASDAQ	RVSB	Mon, Sep 11, 2017	7.86	7.97	7.83	7.94
5099	NASDAQ	RVSB	Fri, Sep 8, 2017	7.72	7.84	7.72	7.80
5098	NASDAQ	RVSB	Thu, Sep 7, 2017	7.91	7.92	7.72	7.77
5097	NASDAQ	RVSB	Wed, Sep 6, 2017	7.91	8.00	7.88	7.92
5096	NASDAQ	RVSB	Tue, Sep 5, 2017	8.00	8.04	7.89	7.91
5095	NASDAQ	RVSB	Fri, Sep 1, 2017	7.95	8.09	7.95	8.06
5094	NASDAQ	RVSB	Thu, Aug 31, 2017	8.02	8.13	7.99	8.03
5093	NASDAQ	RVSB	Wed, Aug 30, 2017	8.03	8.14	8.01	8.05
5092	NASDAQ	RVSB	Tue, Aug 29, 2017	7.99	8.12	7.94	8.07
5091	NASDAQ	RVSB	Mon, Aug 28, 2017	7.92	8.10	7.92	8.04
5090	NASDAQ	RVSB	Fri, Aug 25, 2017	7.83	8.06	7.83	8.05
5089	NASDAQ	RVSB	Thu, Aug 24, 2017	7.88	7.98	7.84	7.97
5088	NASDAQ	RVSB	Wed, Aug 23, 2017	7.67	7.92	7.67	7.83
5087	NASDAQ	RVSB	Tue, Aug 22, 2017	7.89	7.93	7.71	7.73
5086	NASDAQ	RVSB	Mon, Aug 21, 2017	7.80	7.90	7.77	7.88
5085	NASDAQ	RVSB	Fri, Aug 18, 2017	7.76	7.89	7.68	7.85
5084	NASDAQ	RVSB	Thu, Aug 17, 2017	7.82	7.96	7.79	7.82
5083	NASDAQ	RVSB	Wed, Aug 16, 2017	8.00	8.02	7.82	7.85
5082	NASDAQ	RVSB	Tue, Aug 15, 2017	8.05	8.08	7.97	8.00
5081	NASDAQ	RVSB	Mon, Aug 14, 2017	7.87	8.04	7.85	8.01
5080	NASDAQ	RVSB	Fri, Aug 11, 2017	7.95	7.95	7.70	7.80
5079	NASDAQ	RVSB	Thu, Aug 10, 2017	7.97	8.04	7.90	7.95
5078	NASDAQ	RVSB	Wed, Aug 9, 2017	8.00	8.05	7.88	7.99
5077	NASDAQ	RVSB	Tue, Aug 8, 2017	8.04	8.13	8.03	8.07
5076	NASDAQ	RVSB	Mon, Aug 7, 2017	8.08	8.08	7.97	8.04
5075	NASDAQ	RVSB	Fri, Aug 4, 2017	7.97	8.04	7.92	8.02
5074	NASDAQ	RVSB	Thu, Aug 3, 2017	7.99	8.01	7.91	7.95
5073	NASDAQ	RVSB	Wed, Aug 2, 2017	8.02	8.02	7.91	7.98
5072	NASDAQ	RVSB	Tue, Aug 1, 2017	7.61	8.10	7.61	8.02
5071	NASDAQ	RVSB	Mon, Jul 31, 2017	7.70	7.75	7.56	7.59
5070	NASDAQ	RVSB	Fri, Jul 28, 2017	7.60	7.69	7.58	7.64
5069	NASDAQ	RVSB	Thu, Jul 27, 2017	7.50	7.88	7.36	7.59
5068	NASDAQ	RVSB	Wed, Jul 26, 2017	6.71	7.59	6.53	7.51
5067	NASDAQ	RVSB	Tue, Jul 25, 2017	7.08	7.24	7.08	7.22
5066	NASDAQ	RVSB	Mon, Jul 24, 2017	7.06	7.12	7.00	7.06
5065	NASDAQ	RVSB	Fri, Jul 21, 2017	7.19	7.35	7.06	7.10
5064	NASDAQ	RVSB	Thu, Jul 20, 2017	7.13	7.16	7.06	7.15
5063	NASDAQ	RVSB	Wed, Jul 19, 2017	7.07	7.14	7.02	7.13
5062	NASDAQ	RVSB	Tue, Jul 18, 2017	7.10	7.14	7.02	7.05
5061	NASDAQ	RVSB	Mon, Jul 17, 2017	7.05	7.17	6.96	7.12
5060	NASDAQ	RVSB	Fri, Jul 14, 2017	7.13	7.21	7.06	7.10
5059	NASDAQ	RVSB	Thu, Jul 13, 2017	7.17	7.25	7.11	7.19
5058	NASDAQ	RVSB	Wed, Jul 12, 2017	7.13	7.18	7.11	7.18
5057	NASDAQ	RVSB	Tue, Jul 11, 2017	7.05	7.14	6.94	7.13
5056	NASDAQ	RVSB	Mon, Jul 10, 2017	6.87	7.10	6.87	7.07
5055	NASDAQ	RVSB	Fri, Jul 7, 2017	6.84	6.98	6.73	6.94
5054	NASDAQ	RVSB	Thu, Jul 6, 2017	6.65	6.78	6.50	6.78
5053	NASDAQ	RVSB	Wed, Jul 5, 2017	6.70	6.70	6.61	6.64
5052	NASDAQ	RVSB	Mon, Jul 3, 2017	6.60	6.73	6.60	6.66
5051	NASDAQ	RVSB	Fri, Jun 30, 2017	6.58	6.65	6.57	6.64
5050	NASDAQ	RVSB	Thu, Jun 29, 2017	6.68	6.77	6.60	6.65
5049	NASDAQ	RVSB	Wed, Jun 28, 2017	6.69	6.87	6.61	6.65
5048	NASDAQ	RVSB	Tue, Jun 27, 2017	6.56	6.65	6.51	6.64
5047	NASDAQ	RVSB	Mon, Jun 26, 2017	6.56	6.70	6.50	6.51
5046	NASDAQ	RVSB	Fri, Jun 23, 2017	6.69	6.69	6.47	6.56
5045	NASDAQ	RVSB	Thu, Jun 22, 2017	6.74	6.84	6.56	6.65
5044	NASDAQ	RVSB	Wed, Jun 21, 2017	6.78	6.86	6.64	6.74
5043	NASDAQ	RVSB	Tue, Jun 20, 2017	6.73	6.86	6.56	6.78
5042	NASDAQ	RVSB	Mon, Jun 19, 2017	6.70	6.95	6.70	6.73
5041	NASDAQ	RVSB	Fri, Jun 16, 2017	6.80	6.88	6.59	6.59
5040	NASDAQ	RVSB	Thu, Jun 15, 2017	6.81	6.84	6.76	6.80
5039	NASDAQ	RVSB	Wed, Jun 14, 2017	7.02	7.08	6.75	6.79
5038	NASDAQ	RVSB	Tue, Jun 13, 2017	6.84	7.09	6.82	7.00
5037	NASDAQ	RVSB	Mon, Jun 12, 2017	6.68	6.90	6.68	6.80
5036	NASDAQ	RVSB	Fri, Jun 9, 2017	6.76	7.00	6.73	6.75
5035	NASDAQ	RVSB	Thu, Jun 8, 2017	6.69	6.80	6.46	6.72
5034	NASDAQ	RVSB	Wed, Jun 7, 2017	6.65	6.82	6.53	6.68
5033	NASDAQ	RVSB	Tue, Jun 6, 2017	6.72	6.79	6.62	6.64
5032	NASDAQ	RVSB	Mon, Jun 5, 2017	6.82	6.82	6.70	6.73
5031	NASDAQ	RVSB	Fri, Jun 2, 2017	6.70	6.82	6.60	6.80
5030	NASDAQ	RVSB	Thu, Jun 1, 2017	6.82	6.82	6.69	6.74
5029	NASDAQ	RVSB	Wed, May 31, 2017	6.79	6.82	6.63	6.82
5028	NASDAQ	RVSB	Tue, May 30, 2017	6.80	6.85	6.65	6.81
5027	NASDAQ	RVSB	Fri, May 26, 2017	6.71	6.83	6.51	6.74
5026	NASDAQ	RVSB	Thu, May 25, 2017	6.80	6.85	6.70	6.75
5025	NASDAQ	RVSB	Wed, May 24, 2017	6.78	6.85	6.67	6.75
5024	NASDAQ	RVSB	Tue, May 23, 2017	6.63	6.79	6.50	6.73
5023	NASDAQ	RVSB	Mon, May 22, 2017	6.61	6.70	6.59	6.65
5022	NASDAQ	RVSB	Fri, May 19, 2017	6.60	6.63	6.56	6.61
5021	NASDAQ	RVSB	Thu, May 18, 2017	6.60	6.65	6.55	6.60
5020	NASDAQ	RVSB	Wed, May 17, 2017	6.74	6.77	6.51	6.59
5019	NASDAQ	RVSB	Tue, May 16, 2017	6.90	6.92	6.79	6.80
5018	NASDAQ	RVSB	Mon, May 15, 2017	6.90	6.98	6.86	6.89
5017	NASDAQ	RVSB	Fri, May 12, 2017	6.93	6.95	6.86	6.95
5016	NASDAQ	RVSB	Thu, May 11, 2017	6.94	6.95	6.87	6.94
5015	NASDAQ	RVSB	Wed, May 10, 2017	7.02	7.05	6.94	6.95
5014	NASDAQ	RVSB	Tue, May 9, 2017	7.08	7.09	6.94	7.02
5013	NASDAQ	RVSB	Mon, May 8, 2017	7.13	7.19	6.87	7.14
5012	NASDAQ	RVSB	Fri, May 5, 2017	6.93	7.12	6.90	7.11
5011	NASDAQ	RVSB	Thu, May 4, 2017	7.18	7.29	6.90	6.92
5010	NASDAQ	RVSB	Wed, May 3, 2017	7.03	7.19	6.78	7.18
5009	NASDAQ	RVSB	Tue, May 2, 2017	7.10	7.14	7.03	7.05
5008	NASDAQ	RVSB	Mon, May 1, 2017	7.26	7.26	7.00	7.14
5007	NASDAQ	RVSB	Fri, Apr 28, 2017	7.43	7.50	7.26	7.26
5006	NASDAQ	RVSB	Thu, Apr 27, 2017	7.45	7.49	7.43	7.47
5005	NASDAQ	RVSB	Wed, Apr 26, 2017	7.45	7.46	7.40	7.44
5004	NASDAQ	RVSB	Tue, Apr 25, 2017	7.45	7.50	7.42	7.45
5003	NASDAQ	RVSB	Mon, Apr 24, 2017	7.38	7.44	7.36	7.44
5002	NASDAQ	RVSB	Fri, Apr 21, 2017	7.39	7.40	7.33	7.33
5001	NASDAQ	RVSB	Thu, Apr 20, 2017	7.40	7.41	7.26	7.36
5000	NASDAQ	RVSB	Wed, Apr 19, 2017	7.38	7.40	7.35	7.40
4999	NASDAQ	RVSB	Tue, Apr 18, 2017	7.37	7.40	7.31	7.38
4998	NASDAQ	RVSB	Mon, Apr 17, 2017	7.40	7.40	7.13	7.37
4997	NASDAQ	RVSB	Thu, Apr 13, 2017	7.40	7.40	7.27	7.39
4996	NASDAQ	RVSB	Wed, Apr 12, 2017	7.37	7.40	7.27	7.40
4995	NASDAQ	RVSB	Tue, Apr 11, 2017	7.26	7.40	7.25	7.37
4994	NASDAQ	RVSB	Mon, Apr 10, 2017	7.31	7.39	7.23	7.29
4993	NASDAQ	RVSB	Fri, Apr 7, 2017	7.18	7.39	7.15	7.35
4992	NASDAQ	RVSB	Thu, Apr 6, 2017	7.12	7.26	7.10	7.26
4991	NASDAQ	RVSB	Wed, Apr 5, 2017	7.29	7.30	7.12	7.14
4990	NASDAQ	RVSB	Tue, Apr 4, 2017	7.34	7.35	7.19	7.29
4989	NASDAQ	RVSB	Mon, Apr 3, 2017	7.20	7.49	7.16	7.33
4988	NASDAQ	RVSB	Fri, Mar 31, 2017	7.30	7.30	7.09	7.15
4987	NASDAQ	RVSB	Thu, Mar 30, 2017	7.22	7.31	7.21	7.29
4986	NASDAQ	RVSB	Wed, Mar 29, 2017	7.23	7.30	7.16	7.29
4985	NASDAQ	RVSB	Tue, Mar 28, 2017	7.30	7.32	7.07	7.26
4984	NASDAQ	RVSB	Mon, Mar 27, 2017	7.16	7.44	6.93	7.33
4983	NASDAQ	RVSB	Fri, Mar 24, 2017	7.30	7.36	7.26	7.26
4982	NASDAQ	RVSB	Thu, Mar 23, 2017	7.22	7.34	7.22	7.27
4981	NASDAQ	RVSB	Wed, Mar 22, 2017	7.24	7.32	7.15	7.21
4980	NASDAQ	RVSB	Tue, Mar 21, 2017	7.58	7.59	7.26	7.30
4979	NASDAQ	RVSB	Mon, Mar 20, 2017	7.73	7.73	7.52	7.52
4978	NASDAQ	RVSB	Fri, Mar 17, 2017	7.49	7.75	7.43	7.68
4977	NASDAQ	RVSB	Thu, Mar 16, 2017	7.50	7.50	7.41	7.49
4976	NASDAQ	RVSB	Wed, Mar 15, 2017	7.50	7.50	7.44	7.49
4975	NASDAQ	RVSB	Tue, Mar 14, 2017	7.56	7.56	7.25	7.45
4974	NASDAQ	RVSB	Mon, Mar 13, 2017	7.60	7.64	7.49	7.49
4973	NASDAQ	RVSB	Fri, Mar 10, 2017	7.75	7.79	7.62	7.64
4972	NASDAQ	RVSB	Thu, Mar 9, 2017	7.85	7.85	7.61	7.62
4971	NASDAQ	RVSB	Wed, Mar 8, 2017	7.80	7.85	7.74	7.82
4970	NASDAQ	RVSB	Tue, Mar 7, 2017	7.75	7.82	7.73	7.75
4969	NASDAQ	RVSB	Mon, Mar 6, 2017	7.75	7.81	7.67	7.76
4968	NASDAQ	RVSB	Fri, Mar 3, 2017	7.83	7.85	7.72	7.76
4967	NASDAQ	RVSB	Thu, Mar 2, 2017	7.84	7.84	7.64	7.82
4966	NASDAQ	RVSB	Wed, Mar 1, 2017	7.75	7.85	7.68	7.82
4965	NASDAQ	RVSB	Tue, Feb 28, 2017	7.71	7.75	7.70	7.73
4964	NASDAQ	RVSB	Mon, Feb 27, 2017	7.61	7.69	7.58	7.67
4963	NASDAQ	RVSB	Fri, Feb 24, 2017	7.46	7.60	7.46	7.55
4962	NASDAQ	RVSB	Thu, Feb 23, 2017	7.40	7.65	7.38	7.60
4961	NASDAQ	RVSB	Wed, Feb 22, 2017	7.41	7.67	7.33	7.40
4960	NASDAQ	RVSB	Tue, Feb 21, 2017	7.56	7.56	7.29	7.42
4959	NASDAQ	RVSB	Fri, Feb 17, 2017	7.61	7.69	7.43	7.50
4958	NASDAQ	RVSB	Thu, Feb 16, 2017	7.75	7.75	7.61	7.61
4957	NASDAQ	RVSB	Wed, Feb 15, 2017	7.75	7.75	7.64	7.75
4956	NASDAQ	RVSB	Tue, Feb 14, 2017	7.77	7.77	7.58	7.75
4955	NASDAQ	RVSB	Mon, Feb 13, 2017	7.75	7.77	7.72	7.77
4954	NASDAQ	RVSB	Fri, Feb 10, 2017	7.75	7.80	7.70	7.78
4953	NASDAQ	RVSB	Thu, Feb 9, 2017	7.69	7.75	7.66	7.75
4952	NASDAQ	RVSB	Wed, Feb 8, 2017	7.69	7.70	7.58	7.70
4951	NASDAQ	RVSB	Tue, Feb 7, 2017	7.63	7.72	7.57	7.64
4950	NASDAQ	RVSB	Mon, Feb 6, 2017	7.69	7.74	7.53	7.70
4949	NASDAQ	RVSB	Fri, Feb 3, 2017	7.74	7.76	7.67	7.74
4948	NASDAQ	RVSB	Thu, Feb 2, 2017	7.59	7.69	7.52	7.69
4947	NASDAQ	RVSB	Wed, Feb 1, 2017	7.67	7.67	7.44	7.60
4946	NASDAQ	RVSB	Tue, Jan 31, 2017	7.69	7.74	7.50	7.67
4945	NASDAQ	RVSB	Mon, Jan 30, 2017	7.55	7.75	7.51	7.67
4944	NASDAQ	RVSB	Fri, Jan 27, 2017	7.72	7.75	7.69	7.69
4943	NASDAQ	RVSB	Thu, Jan 26, 2017	7.69	7.72	7.60	7.70
4942	NASDAQ	RVSB	Wed, Jan 25, 2017	7.75	7.78	7.70	7.73
4941	NASDAQ	RVSB	Tue, Jan 24, 2017	7.75	7.77	7.66	7.74
4940	NASDAQ	RVSB	Mon, Jan 23, 2017	7.77	7.78	7.67	7.72
4939	NASDAQ	RVSB	Fri, Jan 20, 2017	7.90	7.90	7.65	7.83
4938	NASDAQ	RVSB	Thu, Jan 19, 2017	7.91	7.99	7.83	7.89
4937	NASDAQ	RVSB	Wed, Jan 18, 2017	7.82	7.96	7.75	7.90
4936	NASDAQ	RVSB	Tue, Jan 17, 2017	7.87	7.90	7.68	7.74
4935	NASDAQ	RVSB	Fri, Jan 13, 2017	7.54	8.00	7.52	7.86
4934	NASDAQ	RVSB	Thu, Jan 12, 2017	7.55	7.73	7.49	7.54
4933	NASDAQ	RVSB	Wed, Jan 11, 2017	7.30	7.60	7.19	7.56
4932	NASDAQ	RVSB	Tue, Jan 10, 2017	6.93	7.30	6.90	7.30
4931	NASDAQ	RVSB	Mon, Jan 9, 2017	6.93	7.02	6.87	6.87
4930	NASDAQ	RVSB	Fri, Jan 6, 2017	7.01	7.01	6.97	6.99
4929	NASDAQ	RVSB	Thu, Jan 5, 2017	7.07	7.14	6.75	7.01
4928	NASDAQ	RVSB	Wed, Jan 4, 2017	7.19	7.20	6.98	7.07
4927	NASDAQ	RVSB	Tue, Jan 3, 2017	7.10	7.25	7.10	7.19
4926	NASDAQ	RVSB	Fri, Dec 30, 2016	7.23	7.23	6.91	7.00
4925	NASDAQ	RVSB	Thu, Dec 29, 2016	7.60	7.60	7.20	7.30
4924	NASDAQ	RVSB	Wed, Dec 28, 2016	7.50	7.60	7.26	7.57
4923	NASDAQ	RVSB	Tue, Dec 27, 2016	7.70	8.16	7.39	7.53
4922	NASDAQ	RVSB	Fri, Dec 23, 2016	7.43	7.65	7.19	7.61
4921	NASDAQ	RVSB	Thu, Dec 22, 2016	7.31	7.34	7.17	7.34
4920	NASDAQ	RVSB	Wed, Dec 21, 2016	7.35	7.35	7.27	7.27
4919	NASDAQ	RVSB	Tue, Dec 20, 2016	7.18	7.40	7.18	7.27
4918	NASDAQ	RVSB	Mon, Dec 19, 2016	6.96	7.22	6.96	7.15
4917	NASDAQ	RVSB	Fri, Dec 16, 2016	6.91	6.96	6.71	6.92
4916	NASDAQ	RVSB	Thu, Dec 15, 2016	6.49	6.89	6.49	6.66
4915	NASDAQ	RVSB	Wed, Dec 14, 2016	6.85	6.85	6.49	6.62
4914	NASDAQ	RVSB	Tue, Dec 13, 2016	6.70	6.83	6.35	6.79
4913	NASDAQ	RVSB	Mon, Dec 12, 2016	6.57	6.81	6.34	6.69
4912	NASDAQ	RVSB	Fri, Dec 9, 2016	6.51	6.55	6.48	6.55
4911	NASDAQ	RVSB	Thu, Dec 8, 2016	6.53	6.57	6.38	6.53
4910	NASDAQ	RVSB	Wed, Dec 7, 2016	6.47	6.57	6.23	6.50
4909	NASDAQ	RVSB	Tue, Dec 6, 2016	6.42	6.45	6.36	6.43
4908	NASDAQ	RVSB	Mon, Dec 5, 2016	6.35	6.43	6.35	6.41
4907	NASDAQ	RVSB	Fri, Dec 2, 2016	6.20	6.27	6.16	6.27
4906	NASDAQ	RVSB	Thu, Dec 1, 2016	6.11	6.27	6.11	6.16
4905	NASDAQ	RVSB	Wed, Nov 30, 2016	6.04	6.20	6.02	6.07
4904	NASDAQ	RVSB	Tue, Nov 29, 2016	5.98	6.20	5.84	6.05
4903	NASDAQ	RVSB	Mon, Nov 28, 2016	5.99	5.99	5.92	5.98
4902	NASDAQ	RVSB	Fri, Nov 25, 2016	5.97	5.99	5.92	5.99
4901	NASDAQ	RVSB	Wed, Nov 23, 2016	5.95	6.00	5.92	5.98
4900	NASDAQ	RVSB	Tue, Nov 22, 2016	5.80	5.99	5.78	5.91
4899	NASDAQ	RVSB	Mon, Nov 21, 2016	5.79	5.80	5.69	5.76
4898	NASDAQ	RVSB	Fri, Nov 18, 2016	5.74	5.79	5.73	5.79
4897	NASDAQ	RVSB	Thu, Nov 17, 2016	5.70	5.77	5.67	5.73
4896	NASDAQ	RVSB	Wed, Nov 16, 2016	5.65	5.75	5.65	5.74
4895	NASDAQ	RVSB	Tue, Nov 15, 2016	5.61	5.69	5.55	5.61
4894	NASDAQ	RVSB	Mon, Nov 14, 2016	5.61	5.64	5.57	5.61
4893	NASDAQ	RVSB	Fri, Nov 11, 2016	5.53	5.57	5.46	5.53
4892	NASDAQ	RVSB	Thu, Nov 10, 2016	5.28	5.57	5.22	5.57
4891	NASDAQ	RVSB	Wed, Nov 9, 2016	5.24	5.34	5.23	5.34
4890	NASDAQ	RVSB	Tue, Nov 8, 2016	5.33	5.45	5.18	5.25
4889	NASDAQ	RVSB	Mon, Nov 7, 2016	5.21	5.48	5.18	5.25
4888	NASDAQ	RVSB	Fri, Nov 4, 2016	5.31	5.50	5.20	5.24
4887	NASDAQ	RVSB	Thu, Nov 3, 2016	5.49	5.50	5.32	5.32
4886	NASDAQ	RVSB	Wed, Nov 2, 2016	5.37	5.50	5.06	5.41
4885	NASDAQ	RVSB	Tue, Nov 1, 2016	5.24	5.47	5.20	5.46
4884	NASDAQ	RVSB	Mon, Oct 31, 2016	5.51	5.51	5.20	5.23
4883	NASDAQ	RVSB	Fri, Oct 28, 2016	5.49	5.49	5.42	5.44
4882	NASDAQ	RVSB	Thu, Oct 27, 2016	5.52	5.56	5.47	5.50
4881	NASDAQ	RVSB	Wed, Oct 26, 2016	5.53	5.57	5.47	5.49
4880	NASDAQ	RVSB	Tue, Oct 25, 2016	5.56	5.62	5.33	5.57
4879	NASDAQ	RVSB	Mon, Oct 24, 2016	5.60	5.60	5.48	5.56
4878	NASDAQ	RVSB	Fri, Oct 21, 2016	5.55	5.66	5.53	5.56
4877	NASDAQ	RVSB	Thu, Oct 20, 2016	5.60	5.62	5.52	5.59
4876	NASDAQ	RVSB	Wed, Oct 19, 2016	5.54	5.65	5.54	5.62
4875	NASDAQ	RVSB	Tue, Oct 18, 2016	5.49	5.57	5.49	5.57
4874	NASDAQ	RVSB	Mon, Oct 17, 2016	5.60	5.60	5.49	5.49
4873	NASDAQ	RVSB	Fri, Oct 14, 2016	5.58	5.69	5.57	5.63
4872	NASDAQ	RVSB	Thu, Oct 13, 2016	5.69	5.69	5.48	5.60
4871	NASDAQ	RVSB	Wed, Oct 12, 2016	5.61	5.75	5.61	5.63
4870	NASDAQ	RVSB	Tue, Oct 11, 2016	5.57	5.67	5.55	5.67
4869	NASDAQ	RVSB	Mon, Oct 10, 2016	5.48	5.60	5.48	5.57
4868	NASDAQ	RVSB	Fri, Oct 7, 2016	5.35	5.50	5.26	5.50
4867	NASDAQ	RVSB	Thu, Oct 6, 2016	5.49	5.67	5.35	5.38
4866	NASDAQ	RVSB	Wed, Oct 5, 2016	5.42	5.49	5.39	5.49
4865	NASDAQ	RVSB	Tue, Oct 4, 2016	5.34	5.52	5.30	5.37
4864	NASDAQ	RVSB	Mon, Oct 3, 2016	5.34	5.53	5.33	5.47
4863	NASDAQ	RVSB	Fri, Sep 30, 2016	5.39	5.46	5.25	5.38
4862	NASDAQ	RVSB	Thu, Sep 29, 2016	5.22	5.29	5.16	5.29
4861	NASDAQ	RVSB	Wed, Sep 28, 2016	5.26	5.34	5.22	5.22
4860	NASDAQ	RVSB	Tue, Sep 27, 2016	5.22	5.30	5.22	5.30
4859	NASDAQ	RVSB	Mon, Sep 26, 2016	5.27	5.27	5.12	5.20
4858	NASDAQ	RVSB	Fri, Sep 23, 2016	5.19	5.29	5.19	5.28
4857	NASDAQ	RVSB	Thu, Sep 22, 2016	5.23	5.29	5.21	5.21
4856	NASDAQ	RVSB	Wed, Sep 21, 2016	5.24	5.30	5.15	5.24
4855	NASDAQ	RVSB	Tue, Sep 20, 2016	5.20	5.27	5.20	5.25
4854	NASDAQ	RVSB	Mon, Sep 19, 2016	5.10	5.22	5.10	5.22
4853	NASDAQ	RVSB	Fri, Sep 16, 2016	5.13	5.23	5.04	5.09
4852	NASDAQ	RVSB	Thu, Sep 15, 2016	5.05	5.24	5.02	5.16
4851	NASDAQ	RVSB	Wed, Sep 14, 2016	5.17	5.23	5.01	5.14
4850	NASDAQ	RVSB	Tue, Sep 13, 2016	5.09	5.24	5.09	5.14
4849	NASDAQ	RVSB	Mon, Sep 12, 2016	5.07	5.15	5.06	5.07
4848	NASDAQ	RVSB	Fri, Sep 9, 2016	5.17	5.17	5.06	5.11
4847	NASDAQ	RVSB	Thu, Sep 8, 2016	5.19	5.19	5.15	5.15
4846	NASDAQ	RVSB	Wed, Sep 7, 2016	5.25	5.26	5.14	5.16
4845	NASDAQ	RVSB	Tue, Sep 6, 2016	5.22	5.26	5.05	5.22
4844	NASDAQ	RVSB	Fri, Sep 2, 2016	5.24	5.27	5.20	5.24
4843	NASDAQ	RVSB	Thu, Sep 1, 2016	5.27	5.27	5.17	5.25
4842	NASDAQ	RVSB	Wed, Aug 31, 2016	5.19	5.27	5.19	5.27
4841	NASDAQ	RVSB	Tue, Aug 30, 2016	5.10	5.28	4.91	5.25
4840	NASDAQ	RVSB	Mon, Aug 29, 2016	5.18	5.18	5.10	5.11
4839	NASDAQ	RVSB	Fri, Aug 26, 2016	5.15	5.20	5.01	5.19
4838	NASDAQ	RVSB	Thu, Aug 25, 2016	5.42	5.42	5.18	5.18
4837	NASDAQ	RVSB	Wed, Aug 24, 2016	5.34	5.44	5.34	5.41
4836	NASDAQ	RVSB	Tue, Aug 23, 2016	5.20	5.34	5.20	5.34
4835	NASDAQ	RVSB	Mon, Aug 22, 2016	5.11	5.20	5.11	5.20
4834	NASDAQ	RVSB	Fri, Aug 19, 2016	5.09	5.19	5.08	5.16
4833	NASDAQ	RVSB	Thu, Aug 18, 2016	4.96	5.10	4.93	5.04
4832	NASDAQ	RVSB	Wed, Aug 17, 2016	4.99	5.00	4.95	4.95
4831	NASDAQ	RVSB	Tue, Aug 16, 2016	4.95	5.00	4.86	4.96
4830	NASDAQ	RVSB	Mon, Aug 15, 2016	4.89	5.02	4.89	4.93
4829	NASDAQ	RVSB	Fri, Aug 12, 2016	4.87	5.03	4.87	4.97
4828	NASDAQ	RVSB	Thu, Aug 11, 2016	4.80	4.93	4.80	4.90
4827	NASDAQ	RVSB	Wed, Aug 10, 2016	4.89	4.90	4.81	4.81
4826	NASDAQ	RVSB	Tue, Aug 9, 2016	4.86	4.88	4.81	4.87
4825	NASDAQ	RVSB	Mon, Aug 8, 2016	4.95	4.95	4.83	4.87
4824	NASDAQ	RVSB	Fri, Aug 5, 2016	4.82	4.87	4.80	4.85
4823	NASDAQ	RVSB	Thu, Aug 4, 2016	4.85	4.85	4.79	4.82
4822	NASDAQ	RVSB	Wed, Aug 3, 2016	4.77	4.87	4.77	4.81
4821	NASDAQ	RVSB	Tue, Aug 2, 2016	4.83	4.89	4.80	4.81
4820	NASDAQ	RVSB	Mon, Aug 1, 2016	4.77	4.85	4.77	4.81
4819	NASDAQ	RVSB	Fri, Jul 29, 2016	4.85	4.85	4.69	4.69
4818	NASDAQ	RVSB	Thu, Jul 28, 2016	4.87	4.87	4.80	4.80
4817	NASDAQ	RVSB	Wed, Jul 27, 2016	4.76	4.89	4.76	4.81
4816	NASDAQ	RVSB	Tue, Jul 26, 2016	4.85	4.87	4.80	4.80
4815	NASDAQ	RVSB	Mon, Jul 25, 2016	4.88	4.88	4.80	4.80
4814	NASDAQ	RVSB	Fri, Jul 22, 2016	4.80	4.91	4.80	4.82
4813	NASDAQ	RVSB	Thu, Jul 21, 2016	4.80	4.80	4.80	4.80
4812	NASDAQ	RVSB	Wed, Jul 20, 2016	4.85	4.85	4.81	4.81
4811	NASDAQ	RVSB	Tue, Jul 19, 2016	4.81	4.86	4.77	4.85
4810	NASDAQ	RVSB	Mon, Jul 18, 2016	4.96	4.96	4.61	4.78
4809	NASDAQ	RVSB	Fri, Jul 15, 2016	4.90	4.94	4.88	4.92
4808	NASDAQ	RVSB	Thu, Jul 14, 2016	4.90	4.95	4.90	4.95
4807	NASDAQ	RVSB	Wed, Jul 13, 2016	4.90	4.92	4.90	4.91
4806	NASDAQ	RVSB	Tue, Jul 12, 2016	4.90	4.94	4.87	4.94
4805	NASDAQ	RVSB	Mon, Jul 11, 2016	4.75	4.93	4.75	4.79
4804	NASDAQ	RVSB	Fri, Jul 8, 2016	4.86	5.05	4.85	4.87
4803	NASDAQ	RVSB	Thu, Jul 7, 2016	4.82	4.82	4.82	4.82
4802	NASDAQ	RVSB	Wed, Jul 6, 2016	4.70	4.84	4.70	4.76
4801	NASDAQ	RVSB	Tue, Jul 5, 2016	4.80	4.85	4.77	4.77
4800	NASDAQ	RVSB	Fri, Jul 1, 2016	4.65	4.79	4.65	4.79
4799	NASDAQ	RVSB	Thu, Jun 30, 2016	4.71	4.75	4.71	4.73
4798	NASDAQ	RVSB	Wed, Jun 29, 2016	4.73	4.74	4.69	4.73
4797	NASDAQ	RVSB	Tue, Jun 28, 2016	4.74	4.74	4.65	4.70
4796	NASDAQ	RVSB	Mon, Jun 27, 2016	4.65	4.67	4.65	4.67
4795	NASDAQ	RVSB	Fri, Jun 24, 2016	4.75	4.75	4.63	4.75
4794	NASDAQ	RVSB	Thu, Jun 23, 2016	4.67	4.73	4.65	4.65
4793	NASDAQ	RVSB	Wed, Jun 22, 2016	4.65	4.74	4.65	4.66
4792	NASDAQ	RVSB	Tue, Jun 21, 2016	4.75	4.75	4.62	4.65
4791	NASDAQ	RVSB	Mon, Jun 20, 2016	4.76	4.80	4.75	4.75
4790	NASDAQ	RVSB	Fri, Jun 17, 2016	4.58	4.84	4.58	4.84
4789	NASDAQ	RVSB	Thu, Jun 16, 2016	4.69	4.79	4.65	4.77
4788	NASDAQ	RVSB	Wed, Jun 15, 2016	4.79	4.80	4.79	4.80
4787	NASDAQ	RVSB	Tue, Jun 14, 2016	4.86	4.86	4.78	4.78
4786	NASDAQ	RVSB	Mon, Jun 13, 2016	4.79	4.88	4.71	4.85
4785	NASDAQ	RVSB	Fri, Jun 10, 2016	4.65	4.77	4.65	4.77
4784	NASDAQ	RVSB	Thu, Jun 9, 2016	4.62	4.75	4.62	4.72
4783	NASDAQ	RVSB	Wed, Jun 8, 2016	4.74	4.84	4.62	4.75
4782	NASDAQ	RVSB	Tue, Jun 7, 2016	4.74	4.83	4.65	4.70
4781	NASDAQ	RVSB	Mon, Jun 6, 2016	4.72	4.89	4.63	4.89
4780	NASDAQ	RVSB	Fri, Jun 3, 2016	4.70	4.75	4.60	4.72
4779	NASDAQ	RVSB	Thu, Jun 2, 2016	4.69	4.75	4.69	4.69
4778	NASDAQ	RVSB	Wed, Jun 1, 2016	4.74	4.78	4.65	4.69
4777	NASDAQ	RVSB	Tue, May 31, 2016	4.78	4.86	4.66	4.66
4776	NASDAQ	RVSB	Fri, May 27, 2016	4.80	4.85	4.72	4.72
4775	NASDAQ	RVSB	Thu, May 26, 2016	4.82	4.85	4.80	4.81
4774	NASDAQ	RVSB	Wed, May 25, 2016	4.61	4.82	4.61	4.78
4773	NASDAQ	RVSB	Tue, May 24, 2016	4.76	4.82	4.73	4.78
4772	NASDAQ	RVSB	Mon, May 23, 2016	4.71	4.78	4.71	4.76
4771	NASDAQ	RVSB	Fri, May 20, 2016	4.61	4.70	4.61	4.69
4770	NASDAQ	RVSB	Thu, May 19, 2016	4.65	4.68	4.62	4.68
4769	NASDAQ	RVSB	Wed, May 18, 2016	4.65	4.65	4.61	4.62
4768	NASDAQ	RVSB	Tue, May 17, 2016	4.59	4.68	4.59	4.61
4767	NASDAQ	RVSB	Mon, May 16, 2016	4.49	4.69	4.47	4.56
4766	NASDAQ	RVSB	Fri, May 13, 2016	4.40	4.55	4.40	4.55
4765	NASDAQ	RVSB	Thu, May 12, 2016	4.37	4.55	4.37	4.44
4764	NASDAQ	RVSB	Wed, May 11, 2016	4.37	4.55	4.37	4.44
4763	NASDAQ	RVSB	Tue, May 10, 2016	4.37	4.38	4.34	4.38
4762	NASDAQ	RVSB	Mon, May 9, 2016	4.41	4.41	4.28	4.30
4761	NASDAQ	RVSB	Fri, May 6, 2016	4.44	4.44	4.25	4.30
4760	NASDAQ	RVSB	Thu, May 5, 2016	4.35	4.40	4.35	4.35
4759	NASDAQ	RVSB	Wed, May 4, 2016	4.47	4.47	4.30	4.30
4758	NASDAQ	RVSB	Tue, May 3, 2016	4.32	4.42	4.30	4.31
4757	NASDAQ	RVSB	Mon, May 2, 2016	4.37	4.50	4.31	4.36
4756	NASDAQ	RVSB	Fri, Apr 29, 2016	4.50	4.55	4.36	4.36
4755	NASDAQ	RVSB	Thu, Apr 28, 2016	4.49	4.51	4.49	4.51
4754	NASDAQ	RVSB	Wed, Apr 27, 2016	4.51	4.52	4.49	4.50
4753	NASDAQ	RVSB	Tue, Apr 26, 2016	4.46	4.72	4.46	4.50
4752	NASDAQ	RVSB	Mon, Apr 25, 2016	4.50	4.60	4.46	4.47
4751	NASDAQ	RVSB	Fri, Apr 22, 2016	4.54	4.54	4.41	4.46
4750	NASDAQ	RVSB	Thu, Apr 21, 2016	4.50	4.60	4.49	4.55
4749	NASDAQ	RVSB	Wed, Apr 20, 2016	4.76	4.76	4.62	4.62
4748	NASDAQ	RVSB	Tue, Apr 19, 2016	4.75	4.75	4.49	4.50
4747	NASDAQ	RVSB	Mon, Apr 18, 2016	4.50	4.76	4.50	4.54
4746	NASDAQ	RVSB	Fri, Apr 15, 2016	4.80	4.80	4.51	4.51
4745	NASDAQ	RVSB	Thu, Apr 14, 2016	4.61	4.78	4.61	4.62
4744	NASDAQ	RVSB	Wed, Apr 13, 2016	4.58	4.60	4.55	4.60
4743	NASDAQ	RVSB	Tue, Apr 12, 2016	4.72	4.93	4.46	4.81
4742	NASDAQ	RVSB	Mon, Apr 11, 2016	4.60	4.75	4.58	4.75
4741	NASDAQ	RVSB	Fri, Apr 8, 2016	4.59	4.71	4.48	4.66
4740	NASDAQ	RVSB	Thu, Apr 7, 2016	4.44	4.44	4.44	4.44
4739	NASDAQ	RVSB	Wed, Apr 6, 2016	4.56	4.60	4.44	4.44
4738	NASDAQ	RVSB	Tue, Apr 5, 2016	4.42	4.42	4.42	4.57
4737	NASDAQ	RVSB	Mon, Apr 4, 2016	4.42	4.44	4.27	4.42
4736	NASDAQ	RVSB	Fri, Apr 1, 2016	4.35	4.47	4.28	4.33
4735	NASDAQ	RVSB	Thu, Mar 31, 2016	4.43	4.46	4.43	4.40
4734	NASDAQ	RVSB	Wed, Mar 30, 2016	4.42	4.49	4.40	4.40
4733	NASDAQ	RVSB	Tue, Mar 29, 2016	4.35	4.41	4.32	4.35
4732	NASDAQ	RVSB	Mon, Mar 28, 2016	4.27	4.27	4.27	4.27
4731	NASDAQ	RVSB	Thu, Mar 24, 2016	4.28	4.28	4.28	4.28
4730	NASDAQ	RVSB	Wed, Mar 23, 2016	4.34	4.35	4.28	4.28
4729	NASDAQ	RVSB	Tue, Mar 22, 2016	0.00	0.00	0.00	4.28
4728	NASDAQ	RVSB	Mon, Mar 21, 2016	4.29	4.35	4.27	4.28
4727	NASDAQ	RVSB	Fri, Mar 18, 2016	4.37	4.49	4.27	4.27
4726	NASDAQ	RVSB	Thu, Mar 17, 2016	4.35	4.36	4.31	4.35
4725	NASDAQ	RVSB	Wed, Mar 16, 2016	4.34	4.37	4.33	4.37
4724	NASDAQ	RVSB	Tue, Mar 15, 2016	4.33	4.33	4.33	4.33
4723	NASDAQ	RVSB	Mon, Mar 14, 2016	4.33	4.33	4.33	4.33
4722	NASDAQ	RVSB	Fri, Mar 11, 2016	4.33	4.33	4.33	4.33
4721	NASDAQ	RVSB	Thu, Mar 10, 2016	4.34	4.34	4.34	4.33
4720	NASDAQ	RVSB	Wed, Mar 9, 2016	4.24	4.24	4.24	4.35
4719	NASDAQ	RVSB	Tue, Mar 8, 2016	4.25	4.36	4.25	4.25
4718	NASDAQ	RVSB	Mon, Mar 7, 2016	4.43	4.43	4.36	4.36
4717	NASDAQ	RVSB	Fri, Mar 4, 2016	4.37	4.44	4.31	4.31
4716	NASDAQ	RVSB	Thu, Mar 3, 2016	4.28	4.28	4.28	4.30
4715	NASDAQ	RVSB	Wed, Mar 2, 2016	4.36	4.44	4.22	4.31
4714	NASDAQ	RVSB	Tue, Mar 1, 2016	4.26	4.27	4.25	4.26
4713	NASDAQ	RVSB	Mon, Feb 29, 2016	4.46	4.49	4.25	4.27
4712	NASDAQ	RVSB	Fri, Feb 26, 2016	4.34	4.34	4.34	4.27
4711	NASDAQ	RVSB	Thu, Feb 25, 2016	4.37	4.37	4.25	4.25
4710	NASDAQ	RVSB	Wed, Feb 24, 2016	4.44	4.44	4.21	4.26
4709	NASDAQ	RVSB	Tue, Feb 23, 2016	4.29	4.43	4.17	4.21
4708	NASDAQ	RVSB	Mon, Feb 22, 2016	4.26	4.46	4.21	4.21
4707	NASDAQ	RVSB	Fri, Feb 19, 2016	4.23	4.26	4.23	4.26
4706	NASDAQ	RVSB	Thu, Feb 18, 2016	4.21	4.40	4.20	4.40
4705	NASDAQ	RVSB	Wed, Feb 17, 2016	4.29	4.44	4.20	4.25
4704	NASDAQ	RVSB	Tue, Feb 16, 2016	4.27	4.30	4.25	4.30
4703	NASDAQ	RVSB	Fri, Feb 12, 2016	4.15	4.29	4.15	4.25
4702	NASDAQ	RVSB	Thu, Feb 11, 2016	4.35	4.37	4.26	4.33
4701	NASDAQ	RVSB	Wed, Feb 10, 2016	4.41	4.41	4.35	4.36
4700	NASDAQ	RVSB	Tue, Feb 9, 2016	4.38	4.38	4.38	4.38
4699	NASDAQ	RVSB	Mon, Feb 8, 2016	4.35	4.39	4.35	4.39
4698	NASDAQ	RVSB	Fri, Feb 5, 2016	4.33	4.47	4.33	4.35
4697	NASDAQ	RVSB	Thu, Feb 4, 2016	4.44	4.47	4.35	4.47
4696	NASDAQ	RVSB	Wed, Feb 3, 2016	4.38	4.50	4.36	4.50
4695	NASDAQ	RVSB	Tue, Feb 2, 2016	4.45	4.54	4.39	4.41
4694	NASDAQ	RVSB	Mon, Feb 1, 2016	4.30	4.43	4.30	4.40
4693	NASDAQ	RVSB	Fri, Jan 29, 2016	4.47	4.47	4.32	4.32
4692	NASDAQ	RVSB	Thu, Jan 28, 2016	4.52	4.52	4.42	4.42
4691	NASDAQ	RVSB	Wed, Jan 27, 2016	4.37	4.48	4.37	4.42
4690	NASDAQ	RVSB	Tue, Jan 26, 2016	4.42	4.52	4.31	4.33
4689	NASDAQ	RVSB	Mon, Jan 25, 2016	4.52	4.52	4.50	4.50
4688	NASDAQ	RVSB	Fri, Jan 22, 2016	4.50	4.51	4.48	4.50
4687	NASDAQ	RVSB	Thu, Jan 21, 2016	4.46	4.59	4.45	4.45
4686	NASDAQ	RVSB	Wed, Jan 20, 2016	4.40	4.48	4.28	4.45
4685	NASDAQ	RVSB	Tue, Jan 19, 2016	4.49	4.49	4.35	4.40
4684	NASDAQ	RVSB	Fri, Jan 15, 2016	4.49	4.49	4.31	4.40
4683	NASDAQ	RVSB	Thu, Jan 14, 2016	4.48	4.54	4.46	4.54
4682	NASDAQ	RVSB	Wed, Jan 13, 2016	4.58	4.58	4.39	4.46
4681	NASDAQ	RVSB	Tue, Jan 12, 2016	4.52	4.56	4.48	4.49
4680	NASDAQ	RVSB	Mon, Jan 11, 2016	4.59	4.70	4.59	4.60
4679	NASDAQ	RVSB	Fri, Jan 8, 2016	4.61	4.75	4.61	4.70
4678	NASDAQ	RVSB	Thu, Jan 7, 2016	4.70	4.76	4.66	4.76
4677	NASDAQ	RVSB	Wed, Jan 6, 2016	4.56	4.78	4.56	4.71
4676	NASDAQ	RVSB	Tue, Jan 5, 2016	4.53	4.68	4.53	4.65
4675	NASDAQ	RVSB	Mon, Jan 4, 2016	4.53	4.73	4.48	4.63
4674	NASDAQ	RVSB	Thu, Dec 31, 2015	4.66	4.75	4.66	4.69
4673	NASDAQ	RVSB	Wed, Dec 30, 2015	4.63	4.75	4.63	4.65
4672	NASDAQ	RVSB	Tue, Dec 29, 2015	4.59	4.75	4.57	4.66
4671	NASDAQ	RVSB	Mon, Dec 28, 2015	4.57	4.67	4.50	4.62
4670	NASDAQ	RVSB	Thu, Dec 24, 2015	4.41	4.67	4.41	4.65
4669	NASDAQ	RVSB	Wed, Dec 23, 2015	4.55	4.65	4.41	4.60
4668	NASDAQ	RVSB	Tue, Dec 22, 2015	4.48	4.74	4.41	4.49
4667	NASDAQ	RVSB	Mon, Dec 21, 2015	4.42	4.42	4.41	4.41
4666	NASDAQ	RVSB	Fri, Dec 18, 2015	4.35	4.73	4.35	4.67
4665	NASDAQ	RVSB	Thu, Dec 17, 2015	4.36	4.36	4.36	4.36
4664	NASDAQ	RVSB	Wed, Dec 16, 2015	4.40	4.50	4.37	4.37
4663	NASDAQ	RVSB	Tue, Dec 15, 2015	4.53	4.54	4.35	4.39
4662	NASDAQ	RVSB	Mon, Dec 14, 2015	4.35	4.49	4.35	4.35
4661	NASDAQ	RVSB	Fri, Dec 11, 2015	4.40	4.44	4.35	4.35
4660	NASDAQ	RVSB	Thu, Dec 10, 2015	4.40	4.40	4.39	4.40
4659	NASDAQ	RVSB	Wed, Dec 9, 2015	4.36	4.40	4.35	4.37
4658	NASDAQ	RVSB	Tue, Dec 8, 2015	4.35	4.43	4.35	4.43
4657	NASDAQ	RVSB	Mon, Dec 7, 2015	4.49	4.49	4.25	4.37
4656	NASDAQ	RVSB	Fri, Dec 4, 2015	4.51	4.59	4.51	4.54
4655	NASDAQ	RVSB	Thu, Dec 3, 2015	4.57	4.57	4.51	4.51
4654	NASDAQ	RVSB	Wed, Dec 2, 2015	4.50	4.58	4.45	4.58
4653	NASDAQ	RVSB	Tue, Dec 1, 2015	4.46	4.54	4.46	4.53
4652	NASDAQ	RVSB	Mon, Nov 30, 2015	4.58	4.58	4.30	4.50
4651	NASDAQ	RVSB	Fri, Nov 27, 2015	4.52	4.64	4.52	4.63
4650	NASDAQ	RVSB	Wed, Nov 25, 2015	4.51	4.61	4.51	4.61
4649	NASDAQ	RVSB	Tue, Nov 24, 2015	4.37	4.58	4.36	4.51
4648	NASDAQ	RVSB	Mon, Nov 23, 2015	4.50	4.62	4.37	4.37
4647	NASDAQ	RVSB	Fri, Nov 20, 2015	4.58	4.59	4.58	4.59
4646	NASDAQ	RVSB	Thu, Nov 19, 2015	4.69	4.69	4.58	4.58
4645	NASDAQ	RVSB	Wed, Nov 18, 2015	4.72	4.72	4.52	4.56
4644	NASDAQ	RVSB	Tue, Nov 17, 2015	4.63	4.72	4.63	4.72
4643	NASDAQ	RVSB	Mon, Nov 16, 2015	4.63	4.63	4.51	4.55
4642	NASDAQ	RVSB	Fri, Nov 13, 2015	4.66	4.72	4.57	4.72
4641	NASDAQ	RVSB	Thu, Nov 12, 2015	4.75	4.85	4.61	4.61
4640	NASDAQ	RVSB	Wed, Nov 11, 2015	4.80	4.94	4.79	4.82
4639	NASDAQ	RVSB	Tue, Nov 10, 2015	4.87	4.90	4.82	4.82
4638	NASDAQ	RVSB	Mon, Nov 9, 2015	4.92	4.95	4.70	4.82
4637	NASDAQ	RVSB	Fri, Nov 6, 2015	4.80	4.95	4.80	4.95
4636	NASDAQ	RVSB	Thu, Nov 5, 2015	4.75	5.00	4.75	4.85
4635	NASDAQ	RVSB	Wed, Nov 4, 2015	4.80	4.89	4.80	4.81
4634	NASDAQ	RVSB	Tue, Nov 3, 2015	4.75	5.00	4.70	4.87
4633	NASDAQ	RVSB	Mon, Nov 2, 2015	4.62	4.80	4.62	4.72
4632	NASDAQ	RVSB	Fri, Oct 30, 2015	4.75	4.96	4.71	4.72
4631	NASDAQ	RVSB	Thu, Oct 29, 2015	4.79	4.88	4.63	4.72
4630	NASDAQ	RVSB	Wed, Oct 28, 2015	4.74	4.89	4.74	4.88
4629	NASDAQ	RVSB	Tue, Oct 27, 2015	4.91	4.91	4.72	4.72
4628	NASDAQ	RVSB	Mon, Oct 26, 2015	4.80	4.92	4.80	4.90
4627	NASDAQ	RVSB	Fri, Oct 23, 2015	4.81	4.86	4.80	4.85
4626	NASDAQ	RVSB	Thu, Oct 22, 2015	4.86	4.94	4.86	4.88
4625	NASDAQ	RVSB	Wed, Oct 21, 2015	4.87	4.99	4.41	4.84
4624	NASDAQ	RVSB	Tue, Oct 20, 2015	4.92	4.94	4.62	4.85
4623	NASDAQ	RVSB	Mon, Oct 19, 2015	4.86	5.01	4.86	4.92
4622	NASDAQ	RVSB	Fri, Oct 16, 2015	4.97	4.99	4.83	4.83
4621	NASDAQ	RVSB	Thu, Oct 15, 2015	4.90	5.00	4.87	4.96
4620	NASDAQ	RVSB	Wed, Oct 14, 2015	4.90	5.00	4.87	4.89
4619	NASDAQ	RVSB	Tue, Oct 13, 2015	4.92	4.96	4.86	4.86
4618	NASDAQ	RVSB	Mon, Oct 12, 2015	4.95	5.00	4.84	4.93
4617	NASDAQ	RVSB	Fri, Oct 9, 2015	5.15	5.17	4.91	4.99
4616	NASDAQ	RVSB	Thu, Oct 8, 2015	5.11	5.22	5.11	5.11
4615	NASDAQ	RVSB	Wed, Oct 7, 2015	4.91	5.48	4.90	5.11
4614	NASDAQ	RVSB	Tue, Oct 6, 2015	4.75	4.95	4.75	4.92
4613	NASDAQ	RVSB	Mon, Oct 5, 2015	4.74	4.95	4.74	4.77
4612	NASDAQ	RVSB	Fri, Oct 2, 2015	4.83	4.84	4.50	4.83
4611	NASDAQ	RVSB	Thu, Oct 1, 2015	4.72	4.90	4.58	4.82
4610	NASDAQ	RVSB	Wed, Sep 30, 2015	4.69	4.95	4.65	4.75
4609	NASDAQ	RVSB	Tue, Sep 29, 2015	4.46	4.75	4.46	4.62
4608	NASDAQ	RVSB	Mon, Sep 28, 2015	4.31	4.54	4.20	4.44
4607	NASDAQ	RVSB	Fri, Sep 25, 2015	4.24	4.40	4.24	4.37
4606	NASDAQ	RVSB	Thu, Sep 24, 2015	4.29	4.33	4.25	4.26
4605	NASDAQ	RVSB	Wed, Sep 23, 2015	4.26	4.36	4.25	4.28
4604	NASDAQ	RVSB	Tue, Sep 22, 2015	4.28	4.49	4.26	4.26
4603	NASDAQ	RVSB	Mon, Sep 21, 2015	4.48	4.50	4.26	4.35
4602	NASDAQ	RVSB	Fri, Sep 18, 2015	4.40	4.48	4.21	4.36
4601	NASDAQ	RVSB	Thu, Sep 17, 2015	4.20	4.50	4.20	4.41
4600	NASDAQ	RVSB	Wed, Sep 16, 2015	4.25	4.29	4.22	4.22
4599	NASDAQ	RVSB	Tue, Sep 15, 2015	4.28	4.31	4.22	4.23
4598	NASDAQ	RVSB	Mon, Sep 14, 2015	4.21	4.32	4.21	4.24
4597	NASDAQ	RVSB	Fri, Sep 11, 2015	4.24	4.32	4.21	4.21
4596	NASDAQ	RVSB	Thu, Sep 10, 2015	4.25	4.37	4.20	4.21
4595	NASDAQ	RVSB	Wed, Sep 9, 2015	4.30	4.40	4.25	4.25
4594	NASDAQ	RVSB	Tue, Sep 8, 2015	4.42	4.43	4.25	4.34
4593	NASDAQ	RVSB	Fri, Sep 4, 2015	4.45	4.46	4.35	4.42
4592	NASDAQ	RVSB	Thu, Sep 3, 2015	4.40	4.47	4.35	4.45
4591	NASDAQ	RVSB	Wed, Sep 2, 2015	4.37	4.45	4.35	4.42
4590	NASDAQ	RVSB	Tue, Sep 1, 2015	4.42	4.42	4.30	4.42
4589	NASDAQ	RVSB	Mon, Aug 31, 2015	4.26	4.50	4.25	4.42
4588	NASDAQ	RVSB	Fri, Aug 28, 2015	4.29	4.50	4.29	4.32
4587	NASDAQ	RVSB	Thu, Aug 27, 2015	4.32	4.45	4.32	4.39
4586	NASDAQ	RVSB	Wed, Aug 26, 2015	4.43	4.45	4.25	4.45
4585	NASDAQ	RVSB	Tue, Aug 25, 2015	4.41	4.46	4.26	4.46
4584	NASDAQ	RVSB	Mon, Aug 24, 2015	4.36	4.44	4.35	4.44
4583	NASDAQ	RVSB	Fri, Aug 21, 2015	4.36	4.45	4.35	4.43
4582	NASDAQ	RVSB	Thu, Aug 20, 2015	4.43	4.47	4.35	4.43
4581	NASDAQ	RVSB	Wed, Aug 19, 2015	4.50	4.50	4.35	4.45
4580	NASDAQ	RVSB	Tue, Aug 18, 2015	4.40	4.50	4.37	4.49
4579	NASDAQ	RVSB	Mon, Aug 17, 2015	4.34	4.41	4.34	4.37
4578	NASDAQ	RVSB	Fri, Aug 14, 2015	4.37	4.41	4.37	4.40
4577	NASDAQ	RVSB	Thu, Aug 13, 2015	4.32	4.41	4.29	4.41
4576	NASDAQ	RVSB	Wed, Aug 12, 2015	4.20	4.43	4.20	4.38
4575	NASDAQ	RVSB	Tue, Aug 11, 2015	4.25	4.27	4.25	4.27
4574	NASDAQ	RVSB	Mon, Aug 10, 2015	4.26	4.42	4.25	4.30
4573	NASDAQ	RVSB	Fri, Aug 7, 2015	4.25	4.34	4.25	4.26
4572	NASDAQ	RVSB	Thu, Aug 6, 2015	4.20	4.26	4.15	4.25
4571	NASDAQ	RVSB	Wed, Aug 5, 2015	4.23	4.30	4.23	4.25
4570	NASDAQ	RVSB	Tue, Aug 4, 2015	4.21	4.25	4.21	4.22
4569	NASDAQ	RVSB	Mon, Aug 3, 2015	4.30	4.35	4.26	4.27
4568	NASDAQ	RVSB	Fri, Jul 31, 2015	4.38	4.40	4.32	4.33
4567	NASDAQ	RVSB	Thu, Jul 30, 2015	4.26	4.37	4.26	4.31
4566	NASDAQ	RVSB	Wed, Jul 29, 2015	4.22	4.44	4.22	4.37
4565	NASDAQ	RVSB	Tue, Jul 28, 2015	4.28	4.38	4.23	4.23
4564	NASDAQ	RVSB	Mon, Jul 27, 2015	4.19	4.24	4.15	4.20
4563	NASDAQ	RVSB	Fri, Jul 24, 2015	4.20	4.30	4.20	4.23
4562	NASDAQ	RVSB	Thu, Jul 23, 2015	4.25	4.36	4.19	4.23
4561	NASDAQ	RVSB	Wed, Jul 22, 2015	4.30	4.30	4.22	4.24
4560	NASDAQ	RVSB	Tue, Jul 21, 2015	4.25	4.44	4.22	4.22
4559	NASDAQ	RVSB	Mon, Jul 20, 2015	4.18	4.30	4.08	4.22
4558	NASDAQ	RVSB	Fri, Jul 17, 2015	4.27	4.27	4.20	4.20
4557	NASDAQ	RVSB	Thu, Jul 16, 2015	4.32	4.32	4.27	4.30
4556	NASDAQ	RVSB	Wed, Jul 15, 2015	4.30	4.33	4.30	4.31
4555	NASDAQ	RVSB	Tue, Jul 14, 2015	4.23	4.28	4.19	4.28
4554	NASDAQ	RVSB	Mon, Jul 13, 2015	4.36	4.44	4.24	4.27
4553	NASDAQ	RVSB	Fri, Jul 10, 2015	4.38	4.45	4.30	4.45
4552	NASDAQ	RVSB	Thu, Jul 9, 2015	4.28	4.38	4.28	4.30
4551	NASDAQ	RVSB	Wed, Jul 8, 2015	4.30	4.45	4.11	4.15
4550	NASDAQ	RVSB	Tue, Jul 7, 2015	4.27	4.30	4.29	4.30
4549	NASDAQ	RVSB	Mon, Jul 6, 2015	4.35	4.35	4.19	4.30
4548	NASDAQ	RVSB	Thu, Jul 2, 2015	4.28	4.32	4.28	4.30
4547	NASDAQ	RVSB	Wed, Jul 1, 2015	4.30	4.38	4.21	4.21
4546	NASDAQ	RVSB	Tue, Jun 30, 2015	4.16	4.34	4.16	4.28
4545	NASDAQ	RVSB	Mon, Jun 29, 2015	4.30	4.30	4.25	4.25
4544	NASDAQ	RVSB	Fri, Jun 26, 2015	4.32	4.35	4.15	4.34
4543	NASDAQ	RVSB	Thu, Jun 25, 2015	4.28	4.36	4.18	4.26
4542	NASDAQ	RVSB	Wed, Jun 24, 2015	4.29	4.35	4.18	4.25
4541	NASDAQ	RVSB	Tue, Jun 23, 2015	4.29	4.30	4.24	4.27
4540	NASDAQ	RVSB	Mon, Jun 22, 2015	4.41	4.41	4.18	4.21
4539	NASDAQ	RVSB	Fri, Jun 19, 2015	4.15	4.47	4.15	4.47
4538	NASDAQ	RVSB	Thu, Jun 18, 2015	4.37	4.32	4.25	4.28
4537	NASDAQ	RVSB	Wed, Jun 17, 2015	4.23	4.39	4.18	4.37
4536	NASDAQ	RVSB	Tue, Jun 16, 2015	4.30	4.34	4.11	4.16
4535	NASDAQ	RVSB	Mon, Jun 15, 2015	4.30	4.30	4.10	4.27
4534	NASDAQ	RVSB	Fri, Jun 12, 2015	4.30	4.40	4.20	4.26
4533	NASDAQ	RVSB	Thu, Jun 11, 2015	4.21	4.40	4.18	4.20
4532	NASDAQ	RVSB	Wed, Jun 10, 2015	4.38	4.39	4.13	4.24
4531	NASDAQ	RVSB	Tue, Jun 9, 2015	4.14	4.39	4.16	4.20
4530	NASDAQ	RVSB	Mon, Jun 8, 2015	4.19	4.30	4.14	4.14
4529	NASDAQ	RVSB	Fri, Jun 5, 2015	4.10	4.23	4.10	4.23
4528	NASDAQ	RVSB	Thu, Jun 4, 2015	4.10	4.25	4.09	4.11
4527	NASDAQ	RVSB	Wed, Jun 3, 2015	4.21	4.27	4.14	4.14
4526	NASDAQ	RVSB	Tue, Jun 2, 2015	4.21	4.23	4.15	4.23
4525	NASDAQ	RVSB	Mon, Jun 1, 2015	4.16	4.24	4.12	4.20
4524	NASDAQ	RVSB	Fri, May 29, 2015	4.14	4.30	4.04	4.14
4523	NASDAQ	RVSB	Thu, May 28, 2015	4.02	4.19	4.00	4.11
4522	NASDAQ	RVSB	Wed, May 27, 2015	4.17	4.24	4.06	4.08
4521	NASDAQ	RVSB	Tue, May 26, 2015	4.17	4.42	4.15	4.15
4520	NASDAQ	RVSB	Fri, May 22, 2015	4.11	4.24	4.10	4.21
4519	NASDAQ	RVSB	Thu, May 21, 2015	4.12	4.26	4.12	4.20
4518	NASDAQ	RVSB	Wed, May 20, 2015	4.16	4.24	4.12	4.16
4517	NASDAQ	RVSB	Tue, May 19, 2015	4.13	4.21	4.11	4.13
4516	NASDAQ	RVSB	Mon, May 18, 2015	4.19	4.31	4.10	4.15
4515	NASDAQ	RVSB	Fri, May 15, 2015	4.40	4.40	4.24	4.26
4514	NASDAQ	RVSB	Thu, May 14, 2015	4.41	4.45	4.38	4.39
4513	NASDAQ	RVSB	Wed, May 13, 2015	4.40	4.49	4.38	4.42
4512	NASDAQ	RVSB	Tue, May 12, 2015	4.40	4.50	4.38	4.50
4511	NASDAQ	RVSB	Mon, May 11, 2015	4.40	4.49	4.38	4.47
4510	NASDAQ	RVSB	Fri, May 8, 2015	4.48	4.50	4.40	4.47
4509	NASDAQ	RVSB	Thu, May 7, 2015	4.42	4.50	4.38	4.50
4508	NASDAQ	RVSB	Wed, May 6, 2015	4.38	4.50	4.35	4.50
4507	NASDAQ	RVSB	Tue, May 5, 2015	4.40	4.48	4.33	4.41
4506	NASDAQ	RVSB	Mon, May 4, 2015	4.35	4.48	4.33	4.48
4505	NASDAQ	RVSB	Fri, May 1, 2015	4.34	4.41	4.30	4.37
4504	NASDAQ	RVSB	Thu, Apr 30, 2015	4.28	4.52	4.34	4.44
4503	NASDAQ	RVSB	Wed, Apr 29, 2015	4.20	4.40	4.20	4.32
4502	NASDAQ	RVSB	Tue, Apr 28, 2015	4.35	4.34	4.27	4.29
4501	NASDAQ	RVSB	Mon, Apr 27, 2015	4.26	4.43	4.26	4.31
4500	NASDAQ	RVSB	Fri, Apr 24, 2015	4.29	4.40	4.25	4.40
4499	NASDAQ	RVSB	Thu, Apr 23, 2015	4.44	4.44	4.05	4.30
4498	NASDAQ	RVSB	Wed, Apr 22, 2015	4.43	4.48	4.40	4.40
4497	NASDAQ	RVSB	Tue, Apr 21, 2015	4.44	4.46	4.35	4.46
4496	NASDAQ	RVSB	Mon, Apr 20, 2015	4.46	4.46	4.35	4.44
4495	NASDAQ	RVSB	Fri, Apr 17, 2015	4.37	4.48	4.34	4.48
4494	NASDAQ	RVSB	Thu, Apr 16, 2015	4.42	4.43	4.36	4.43
4493	NASDAQ	RVSB	Wed, Apr 15, 2015	4.45	4.42	4.35	4.42
4492	NASDAQ	RVSB	Tue, Apr 14, 2015	4.39	4.43	4.39	4.42
4491	NASDAQ	RVSB	Mon, Apr 13, 2015	4.46	4.47	4.34	4.41
4490	NASDAQ	RVSB	Fri, Apr 10, 2015	4.36	4.49	4.36	4.49
4489	NASDAQ	RVSB	Thu, Apr 9, 2015	4.45	4.47	4.45	4.47
4488	NASDAQ	RVSB	Wed, Apr 8, 2015	4.50	4.50	4.42	4.49
4487	NASDAQ	RVSB	Tue, Apr 7, 2015	4.47	4.54	4.46	4.52
4486	NASDAQ	RVSB	Mon, Apr 6, 2015	4.49	4.51	4.44	4.51
4485	NASDAQ	RVSB	Thu, Apr 2, 2015	4.37	4.55	4.37	4.48
4484	NASDAQ	RVSB	Wed, Apr 1, 2015	4.46	4.50	4.40	4.41
4483	NASDAQ	RVSB	Tue, Mar 31, 2015	4.50	4.55	4.46	4.50
4482	NASDAQ	RVSB	Mon, Mar 30, 2015	4.55	4.55	4.48	4.49
4481	NASDAQ	RVSB	Fri, Mar 27, 2015	4.64	4.64	4.50	4.55
4480	NASDAQ	RVSB	Thu, Mar 26, 2015	4.47	4.58	4.42	4.43
4479	NASDAQ	RVSB	Wed, Mar 25, 2015	4.46	4.53	4.46	4.46
4478	NASDAQ	RVSB	Tue, Mar 24, 2015	4.50	4.53	4.45	4.49
4477	NASDAQ	RVSB	Mon, Mar 23, 2015	4.50	4.57	4.50	4.50
4476	NASDAQ	RVSB	Fri, Mar 20, 2015	4.67	4.68	4.52	4.52
4475	NASDAQ	RVSB	Thu, Mar 19, 2015	4.60	4.69	4.52	4.69
4474	NASDAQ	RVSB	Wed, Mar 18, 2015	4.69	4.70	4.65	4.65
4473	NASDAQ	RVSB	Tue, Mar 17, 2015	4.67	4.68	4.65	4.67
4472	NASDAQ	RVSB	Mon, Mar 16, 2015	4.69	4.70	4.60	4.66
4471	NASDAQ	RVSB	Fri, Mar 13, 2015	4.70	4.70	4.64	4.67
4470	NASDAQ	RVSB	Thu, Mar 12, 2015	4.59	4.74	4.54	4.64
4469	NASDAQ	RVSB	Wed, Mar 11, 2015	4.70	4.70	4.48	4.57
4468	NASDAQ	RVSB	Tue, Mar 10, 2015	4.56	4.70	4.55	4.70
4467	NASDAQ	RVSB	Mon, Mar 9, 2015	4.70	4.70	4.66	4.68
4466	NASDAQ	RVSB	Fri, Mar 6, 2015	4.66	4.69	4.53	4.65
4465	NASDAQ	RVSB	Thu, Mar 5, 2015	4.55	4.75	4.54	4.74
4464	NASDAQ	RVSB	Wed, Mar 4, 2015	4.53	4.55	4.50	4.54
4463	NASDAQ	RVSB	Tue, Mar 3, 2015	4.55	4.50	4.48	4.48
4462	NASDAQ	RVSB	Mon, Mar 2, 2015	4.52	4.76	4.38	4.51
4461	NASDAQ	RVSB	Fri, Feb 27, 2015	4.49	4.50	4.37	4.50
4460	NASDAQ	RVSB	Thu, Feb 26, 2015	4.36	4.49	4.36	4.49
4459	NASDAQ	RVSB	Wed, Feb 25, 2015	4.47	4.47	4.35	4.38
4458	NASDAQ	RVSB	Tue, Feb 24, 2015	4.38	4.47	4.38	4.47
4457	NASDAQ	RVSB	Mon, Feb 23, 2015	4.44	4.49	4.33	4.40
4456	NASDAQ	RVSB	Fri, Feb 20, 2015	4.43	4.49	4.32	4.41
4455	NASDAQ	RVSB	Thu, Feb 19, 2015	4.54	4.54	4.39	4.43
4454	NASDAQ	RVSB	Wed, Feb 18, 2015	4.48	4.55	4.30	4.51
4453	NASDAQ	RVSB	Tue, Feb 17, 2015	4.49	4.55	4.29	4.48
4452	NASDAQ	RVSB	Fri, Feb 13, 2015	4.41	4.54	4.38	4.48
4451	NASDAQ	RVSB	Thu, Feb 12, 2015	4.36	4.44	4.32	4.36
4450	NASDAQ	RVSB	Wed, Feb 11, 2015	4.33	4.47	4.27	4.36
4449	NASDAQ	RVSB	Tue, Feb 10, 2015	4.39	4.46	4.27	4.32
4448	NASDAQ	RVSB	Mon, Feb 9, 2015	4.42	4.48	4.32	4.40
4447	NASDAQ	RVSB	Fri, Feb 6, 2015	4.55	4.55	4.45	4.45
4446	NASDAQ	RVSB	Thu, Feb 5, 2015	4.44	4.49	4.34	4.37
4445	NASDAQ	RVSB	Wed, Feb 4, 2015	4.55	4.55	4.40	4.44
4444	NASDAQ	RVSB	Tue, Feb 3, 2015	4.46	4.46	4.46	4.46
4443	NASDAQ	RVSB	Mon, Feb 2, 2015	4.40	4.55	4.38	4.48
4442	NASDAQ	RVSB	Fri, Jan 30, 2015	4.35	4.55	4.33	4.40
4441	NASDAQ	RVSB	Thu, Jan 29, 2015	4.46	4.48	4.46	4.47
4440	NASDAQ	RVSB	Wed, Jan 28, 2015	4.33	4.48	4.33	4.43
4439	NASDAQ	RVSB	Tue, Jan 27, 2015	4.38	4.47	4.40	4.40
4438	NASDAQ	RVSB	Mon, Jan 26, 2015	4.42	4.48	4.32	4.35
4437	NASDAQ	RVSB	Fri, Jan 23, 2015	4.44	4.52	4.35	4.35
4436	NASDAQ	RVSB	Thu, Jan 22, 2015	4.38	4.49	4.24	4.47
4435	NASDAQ	RVSB	Wed, Jan 21, 2015	4.26	4.41	4.26	4.40
4434	NASDAQ	RVSB	Tue, Jan 20, 2015	4.35	4.55	4.26	4.34
4433	NASDAQ	RVSB	Fri, Jan 16, 2015	4.35	4.44	4.31	4.38
4432	NASDAQ	RVSB	Thu, Jan 15, 2015	4.37	4.49	4.26	4.47
4431	NASDAQ	RVSB	Wed, Jan 14, 2015	4.35	4.48	4.32	4.32
4430	NASDAQ	RVSB	Tue, Jan 13, 2015	4.39	4.40	4.29	4.40
4429	NASDAQ	RVSB	Mon, Jan 12, 2015	4.38	4.42	4.35	4.35
4428	NASDAQ	RVSB	Fri, Jan 9, 2015	4.40	4.43	4.38	4.43
4427	NASDAQ	RVSB	Thu, Jan 8, 2015	4.43	4.43	4.35	4.40
4426	NASDAQ	RVSB	Wed, Jan 7, 2015	4.50	4.50	4.40	4.40
4425	NASDAQ	RVSB	Tue, Jan 6, 2015	4.37	4.50	4.36	4.49
4424	NASDAQ	RVSB	Mon, Jan 5, 2015	4.55	4.55	4.35	4.40
4423	NASDAQ	RVSB	Fri, Jan 2, 2015	4.53	4.53	4.17	4.42
4422	NASDAQ	RVSB	Wed, Dec 31, 2014	4.43	4.48	4.43	4.48
4421	NASDAQ	RVSB	Tue, Dec 30, 2014	4.43	4.50	4.43	4.47
4420	NASDAQ	RVSB	Mon, Dec 29, 2014	4.50	4.50	4.45	4.45
4419	NASDAQ	RVSB	Fri, Dec 26, 2014	4.50	4.50	4.47	4.49
4418	NASDAQ	RVSB	Wed, Dec 24, 2014	4.43	4.50	4.43	4.47
4417	NASDAQ	RVSB	Tue, Dec 23, 2014	4.45	4.50	4.37	4.49
4416	NASDAQ	RVSB	Mon, Dec 22, 2014	4.44	4.47	4.32	4.43
4415	NASDAQ	RVSB	Fri, Dec 19, 2014	4.50	4.50	4.32	4.48
4414	NASDAQ	RVSB	Thu, Dec 18, 2014	4.41	4.50	4.41	4.46
4413	NASDAQ	RVSB	Wed, Dec 17, 2014	4.33	4.39	4.33	4.35
4412	NASDAQ	RVSB	Tue, Dec 16, 2014	4.38	4.38	4.28	4.33
4411	NASDAQ	RVSB	Mon, Dec 15, 2014	4.33	4.45	4.25	4.36
4410	NASDAQ	RVSB	Fri, Dec 12, 2014	4.20	4.39	4.20	4.27
4409	NASDAQ	RVSB	Thu, Dec 11, 2014	4.21	4.35	4.17	4.26
4408	NASDAQ	RVSB	Wed, Dec 10, 2014	4.21	4.21	4.18	4.18
4407	NASDAQ	RVSB	Tue, Dec 9, 2014	4.08	4.25	4.08	4.19
4406	NASDAQ	RVSB	Mon, Dec 8, 2014	4.30	4.40	4.16	4.16
4405	NASDAQ	RVSB	Fri, Dec 5, 2014	4.32	4.33	4.21	4.28
4404	NASDAQ	RVSB	Thu, Dec 4, 2014	4.07	4.33	4.07	4.20
4403	NASDAQ	RVSB	Wed, Dec 3, 2014	4.13	4.32	4.13	4.15
4402	NASDAQ	RVSB	Tue, Dec 2, 2014	4.13	4.22	4.13	4.20
4401	NASDAQ	RVSB	Mon, Dec 1, 2014	4.16	4.20	4.06	4.17
4400	NASDAQ	RVSB	Fri, Nov 28, 2014	4.26	4.26	4.20	4.21
4399	NASDAQ	RVSB	Wed, Nov 26, 2014	4.18	4.25	4.10	4.20
4398	NASDAQ	RVSB	Tue, Nov 25, 2014	4.29	4.35	4.18	4.18
4397	NASDAQ	RVSB	Mon, Nov 24, 2014	4.10	4.34	4.10	4.26
4396	NASDAQ	RVSB	Fri, Nov 21, 2014	4.12	4.14	4.07	4.14
4395	NASDAQ	RVSB	Thu, Nov 20, 2014	4.16	4.20	4.06	4.06
4394	NASDAQ	RVSB	Wed, Nov 19, 2014	4.03	4.15	4.03	4.15
4393	NASDAQ	RVSB	Tue, Nov 18, 2014	4.13	4.13	4.02	4.11
4392	NASDAQ	RVSB	Mon, Nov 17, 2014	4.15	4.18	4.10	4.12
4391	NASDAQ	RVSB	Fri, Nov 14, 2014	4.19	4.19	4.08	4.14
4390	NASDAQ	RVSB	Wed, Nov 12, 2014	4.15	4.18	4.15	4.18
4389	NASDAQ	RVSB	Tue, Nov 11, 2014	4.20	4.20	4.14	4.16
4388	NASDAQ	RVSB	Mon, Nov 10, 2014	4.15	4.20	4.13	4.15
4387	NASDAQ	RVSB	Fri, Nov 7, 2014	4.14	4.16	4.07	4.14
4386	NASDAQ	RVSB	Thu, Nov 6, 2014	4.17	4.17	4.13	4.13
4385	NASDAQ	RVSB	Wed, Nov 5, 2014	4.19	4.20	4.13	4.19
4384	NASDAQ	RVSB	Tue, Nov 4, 2014	4.20	4.20	4.12	4.15
4383	NASDAQ	RVSB	Mon, Nov 3, 2014	4.05	4.22	4.05	4.18
4382	NASDAQ	RVSB	Fri, Oct 31, 2014	4.02	4.08	4.00	4.07
4381	NASDAQ	RVSB	Thu, Oct 30, 2014	3.87	4.03	3.86	4.00
4380	NASDAQ	RVSB	Wed, Oct 29, 2014	3.75	3.92	3.30	3.84
4379	NASDAQ	RVSB	Tue, Oct 28, 2014	3.94	3.95	3.87	3.88
4378	NASDAQ	RVSB	Mon, Oct 27, 2014	3.95	4.00	3.87	3.91
4377	NASDAQ	RVSB	Fri, Oct 24, 2014	3.97	3.99	3.93	3.95
4376	NASDAQ	RVSB	Thu, Oct 23, 2014	3.97	3.99	3.94	3.96
4375	NASDAQ	RVSB	Wed, Oct 22, 2014	4.00	4.04	3.92	3.97
4374	NASDAQ	RVSB	Tue, Oct 21, 2014	3.97	4.05	3.96	3.97
4373	NASDAQ	RVSB	Mon, Oct 20, 2014	3.98	3.99	3.92	3.97
4372	NASDAQ	RVSB	Fri, Oct 17, 2014	3.90	4.04	3.90	3.97
4371	NASDAQ	RVSB	Thu, Oct 16, 2014	3.88	3.98	3.88	3.94
4370	NASDAQ	RVSB	Wed, Oct 15, 2014	3.96	4.00	3.90	3.95
4369	NASDAQ	RVSB	Tue, Oct 14, 2014	3.91	4.00	3.91	3.99
4368	NASDAQ	RVSB	Mon, Oct 13, 2014	3.96	4.02	3.91	3.94
4367	NASDAQ	RVSB	Fri, Oct 10, 2014	3.91	3.99	3.90	3.97
4366	NASDAQ	RVSB	Thu, Oct 9, 2014	4.05	4.07	3.99	3.99
4365	NASDAQ	RVSB	Wed, Oct 8, 2014	3.96	4.05	3.95	4.05
4364	NASDAQ	RVSB	Tue, Oct 7, 2014	3.95	4.04	3.95	4.00
4363	NASDAQ	RVSB	Mon, Oct 6, 2014	3.91	4.02	3.91	4.02
4362	NASDAQ	RVSB	Fri, Oct 3, 2014	3.92	3.98	3.92	3.97
4361	NASDAQ	RVSB	Thu, Oct 2, 2014	3.85	3.95	3.85	3.91
4360	NASDAQ	RVSB	Wed, Oct 1, 2014	3.95	3.96	3.88	3.88
4359	NASDAQ	RVSB	Tue, Sep 30, 2014	3.99	4.00	3.86	3.99
4358	NASDAQ	RVSB	Mon, Sep 29, 2014	3.96	4.09	3.85	3.98
4357	NASDAQ	RVSB	Fri, Sep 26, 2014	3.81	3.93	3.78	3.90
4356	NASDAQ	RVSB	Thu, Sep 25, 2014	3.88	3.88	3.83	3.88
4355	NASDAQ	RVSB	Wed, Sep 24, 2014	3.83	3.93	3.82	3.89
4354	NASDAQ	RVSB	Tue, Sep 23, 2014	3.89	3.90	3.81	3.85
4353	NASDAQ	RVSB	Mon, Sep 22, 2014	3.90	3.91	3.85	3.86
4352	NASDAQ	RVSB	Fri, Sep 19, 2014	3.86	3.91	3.81	3.87
4351	NASDAQ	RVSB	Thu, Sep 18, 2014	3.89	3.90	3.84	3.86
4350	NASDAQ	RVSB	Wed, Sep 17, 2014	3.86	3.89	3.77	3.88
4349	NASDAQ	RVSB	Tue, Sep 16, 2014	3.81	3.83	3.79	3.82
4348	NASDAQ	RVSB	Mon, Sep 15, 2014	3.83	3.87	3.77	3.78
4347	NASDAQ	RVSB	Fri, Sep 12, 2014	3.90	3.90	3.80	3.86
4346	NASDAQ	RVSB	Thu, Sep 11, 2014	3.90	3.91	3.85	3.85
4345	NASDAQ	RVSB	Wed, Sep 10, 2014	3.87	3.89	3.80	3.87
4344	NASDAQ	RVSB	Tue, Sep 9, 2014	3.83	3.90	3.78	3.85
4343	NASDAQ	RVSB	Mon, Sep 8, 2014	3.81	3.90	3.81	3.90
4342	NASDAQ	RVSB	Fri, Sep 5, 2014	3.81	3.84	3.82	3.84
4341	NASDAQ	RVSB	Thu, Sep 4, 2014	3.83	3.84	3.82	3.83
4340	NASDAQ	RVSB	Wed, Sep 3, 2014	3.84	3.84	3.80	3.83
4339	NASDAQ	RVSB	Tue, Sep 2, 2014	3.84	3.84	3.79	3.81
4338	NASDAQ	RVSB	Fri, Aug 29, 2014	3.79	3.84	3.77	3.84
4337	NASDAQ	RVSB	Thu, Aug 28, 2014	3.80	3.81	3.78	3.80
4336	NASDAQ	RVSB	Wed, Aug 27, 2014	3.77	3.79	3.75	3.77
4335	NASDAQ	RVSB	Tue, Aug 26, 2014	3.79	3.79	3.78	3.78
4334	NASDAQ	RVSB	Mon, Aug 25, 2014	3.73	3.76	3.72	3.75
4333	NASDAQ	RVSB	Fri, Aug 22, 2014	3.73	3.79	3.71	3.76
4332	NASDAQ	RVSB	Thu, Aug 21, 2014	3.67	3.76	3.66	3.76
4331	NASDAQ	RVSB	Wed, Aug 20, 2014	3.71	3.75	3.70	3.72
4330	NASDAQ	RVSB	Tue, Aug 19, 2014	3.70	3.76	3.70	3.74
4329	NASDAQ	RVSB	Mon, Aug 18, 2014	3.71	3.75	3.69	3.72
4328	NASDAQ	RVSB	Fri, Aug 15, 2014	3.71	3.74	3.69	3.74
4327	NASDAQ	RVSB	Thu, Aug 14, 2014	3.68	3.75	3.68	3.72
4326	NASDAQ	RVSB	Wed, Aug 13, 2014	3.75	3.75	3.73	3.73
4325	NASDAQ	RVSB	Tue, Aug 12, 2014	3.78	3.78	3.71	3.75
4324	NASDAQ	RVSB	Mon, Aug 11, 2014	3.78	3.79	3.73	3.79
4323	NASDAQ	RVSB	Fri, Aug 8, 2014	3.66	3.82	3.66	3.78
4322	NASDAQ	RVSB	Thu, Aug 7, 2014	3.68	3.70	3.60	3.67
4321	NASDAQ	RVSB	Wed, Aug 6, 2014	3.63	3.75	3.63	3.72
4320	NASDAQ	RVSB	Tue, Aug 5, 2014	3.71	3.76	3.62	3.67
4319	NASDAQ	RVSB	Mon, Aug 4, 2014	3.80	3.83	3.68	3.74
4318	NASDAQ	RVSB	Fri, Aug 1, 2014	3.76	3.86	3.76	3.84
4317	NASDAQ	RVSB	Thu, Jul 31, 2014	3.79	3.89	3.79	3.82
4316	NASDAQ	RVSB	Wed, Jul 30, 2014	3.78	3.90	3.78	3.87
4315	NASDAQ	RVSB	Tue, Jul 29, 2014	3.88	3.86	3.78	3.81
4314	NASDAQ	RVSB	Mon, Jul 28, 2014	3.84	3.85	3.78	3.83
4313	NASDAQ	RVSB	Fri, Jul 25, 2014	3.86	3.88	3.77	3.84
4312	NASDAQ	RVSB	Thu, Jul 24, 2014	3.84	3.90	3.76	3.82
4311	NASDAQ	RVSB	Wed, Jul 23, 2014	3.85	3.86	3.76	3.81
4310	NASDAQ	RVSB	Tue, Jul 22, 2014	3.90	3.90	3.85	3.86
4309	NASDAQ	RVSB	Mon, Jul 21, 2014	3.87	3.90	3.80	3.83
4308	NASDAQ	RVSB	Fri, Jul 18, 2014	3.89	3.89	3.83	3.84
4307	NASDAQ	RVSB	Thu, Jul 17, 2014	3.92	3.92	3.86	3.90
4306	NASDAQ	RVSB	Wed, Jul 16, 2014	3.96	3.96	3.90	3.92
4305	NASDAQ	RVSB	Tue, Jul 15, 2014	3.91	3.99	3.89	3.90
4304	NASDAQ	RVSB	Mon, Jul 14, 2014	3.88	3.96	3.86	3.91
4303	NASDAQ	RVSB	Fri, Jul 11, 2014	3.90	3.95	3.80	3.85
4302	NASDAQ	RVSB	Thu, Jul 10, 2014	3.87	3.95	3.85	3.95
4301	NASDAQ	RVSB	Wed, Jul 9, 2014	3.93	3.93	3.86	3.91
4300	NASDAQ	RVSB	Tue, Jul 8, 2014	3.90	3.96	3.85	3.90
4299	NASDAQ	RVSB	Mon, Jul 7, 2014	3.99	4.00	3.90	3.93
4298	NASDAQ	RVSB	Thu, Jul 3, 2014	3.96	3.96	3.94	3.95
4297	NASDAQ	RVSB	Wed, Jul 2, 2014	3.95	4.00	3.91	3.92
4296	NASDAQ	RVSB	Tue, Jul 1, 2014	3.95	4.00	3.95	3.98
4295	NASDAQ	RVSB	Mon, Jun 30, 2014	4.00	4.00	3.87	3.88
4294	NASDAQ	RVSB	Fri, Jun 27, 2014	3.76	4.03	3.75	4.03
4293	NASDAQ	RVSB	Thu, Jun 26, 2014	3.65	3.77	3.56	3.76
4292	NASDAQ	RVSB	Wed, Jun 25, 2014	3.65	3.70	3.63	3.64
4291	NASDAQ	RVSB	Tue, Jun 24, 2014	3.75	3.75	3.66	3.68
4290	NASDAQ	RVSB	Mon, Jun 23, 2014	3.71	3.78	3.71	3.71
4289	NASDAQ	RVSB	Fri, Jun 20, 2014	3.72	3.79	3.69	3.79
4288	NASDAQ	RVSB	Thu, Jun 19, 2014	3.67	3.80	3.67	3.73
4287	NASDAQ	RVSB	Wed, Jun 18, 2014	3.74	3.80	3.73	3.78
4286	NASDAQ	RVSB	Tue, Jun 17, 2014	3.72	3.79	3.68	3.72
4285	NASDAQ	RVSB	Mon, Jun 16, 2014	3.74	3.80	3.70	3.77
4284	NASDAQ	RVSB	Fri, Jun 13, 2014	3.73	3.79	3.71	3.77
4283	NASDAQ	RVSB	Thu, Jun 12, 2014	3.77	3.78	3.73	3.75
4282	NASDAQ	RVSB	Wed, Jun 11, 2014	3.85	3.85	3.74	3.79
4281	NASDAQ	RVSB	Tue, Jun 10, 2014	3.76	3.80	3.73	3.79
4280	NASDAQ	RVSB	Mon, Jun 9, 2014	3.71	3.79	3.71	3.73
4279	NASDAQ	RVSB	Fri, Jun 6, 2014	3.71	3.79	3.70	3.71
4278	NASDAQ	RVSB	Thu, Jun 5, 2014	3.74	3.81	3.73	3.74
4277	NASDAQ	RVSB	Wed, Jun 4, 2014	3.72	3.72	3.69	3.71
4276	NASDAQ	RVSB	Tue, Jun 3, 2014	3.63	3.71	3.63	3.69
4275	NASDAQ	RVSB	Mon, Jun 2, 2014	3.63	3.74	3.63	3.66
4274	NASDAQ	RVSB	Fri, May 30, 2014	3.66	3.72	3.66	3.71
4273	NASDAQ	RVSB	Thu, May 29, 2014	3.73	3.73	3.70	3.70
4272	NASDAQ	RVSB	Wed, May 28, 2014	3.75	3.77	3.72	3.73
4271	NASDAQ	RVSB	Tue, May 27, 2014	3.77	3.78	3.72	3.74
4270	NASDAQ	RVSB	Fri, May 23, 2014	3.71	3.73	3.65	3.72
4269	NASDAQ	RVSB	Thu, May 22, 2014	3.74	3.75	3.71	3.74
4268	NASDAQ	RVSB	Wed, May 21, 2014	3.70	3.76	3.66	3.71
4267	NASDAQ	RVSB	Tue, May 20, 2014	3.68	3.70	3.68	3.70
4266	NASDAQ	RVSB	Mon, May 19, 2014	3.70	3.80	3.63	3.68
4265	NASDAQ	RVSB	Fri, May 16, 2014	3.75	3.79	3.63	3.67
4264	NASDAQ	RVSB	Thu, May 15, 2014	3.75	3.75	3.69	3.73
4263	NASDAQ	RVSB	Wed, May 14, 2014	3.80	3.83	3.75	3.75
4262	NASDAQ	RVSB	Tue, May 13, 2014	3.73	3.85	3.72	3.79
4261	NASDAQ	RVSB	Mon, May 12, 2014	3.74	3.85	3.70	3.72
4260	NASDAQ	RVSB	Fri, May 9, 2014	3.74	3.77	3.69	3.70
4259	NASDAQ	RVSB	Thu, May 8, 2014	3.74	3.74	3.61	3.69
4258	NASDAQ	RVSB	Wed, May 7, 2014	3.75	3.82	3.67	3.78
4257	NASDAQ	RVSB	Tue, May 6, 2014	3.80	3.80	3.75	3.75
4256	NASDAQ	RVSB	Mon, May 5, 2014	3.69	3.80	3.64	3.76
4255	NASDAQ	RVSB	Fri, May 2, 2014	3.54	3.73	3.54	3.63
4254	NASDAQ	RVSB	Thu, May 1, 2014	3.47	3.47	3.37	3.45
4253	NASDAQ	RVSB	Wed, Apr 30, 2014	3.42	3.48	3.42	3.48
4252	NASDAQ	RVSB	Tue, Apr 29, 2014	3.48	3.51	3.42	3.45
4251	NASDAQ	RVSB	Mon, Apr 28, 2014	3.51	3.54	3.41	3.43
4250	NASDAQ	RVSB	Fri, Apr 25, 2014	3.53	3.55	3.44	3.49
4249	NASDAQ	RVSB	Thu, Apr 24, 2014	3.79	3.79	3.54	3.54
4248	NASDAQ	RVSB	Wed, Apr 23, 2014	3.65	3.65	3.59	3.60
4247	NASDAQ	RVSB	Tue, Apr 22, 2014	3.45	3.85	3.45	3.59
4246	NASDAQ	RVSB	Mon, Apr 21, 2014	3.40	3.49	3.39	3.48
4245	NASDAQ	RVSB	Thu, Apr 17, 2014	3.39	3.47	3.38	3.40
4244	NASDAQ	RVSB	Wed, Apr 16, 2014	3.37	3.39	3.36	3.39
4243	NASDAQ	RVSB	Tue, Apr 15, 2014	3.41	3.43	3.33	3.43
4242	NASDAQ	RVSB	Mon, Apr 14, 2014	3.46	3.46	3.44	3.44
4241	NASDAQ	RVSB	Fri, Apr 11, 2014	3.49	3.47	3.42	3.47
4240	NASDAQ	RVSB	Thu, Apr 10, 2014	3.45	3.49	3.43	3.49
4239	NASDAQ	RVSB	Wed, Apr 9, 2014	3.44	3.45	3.34	3.45
4238	NASDAQ	RVSB	Tue, Apr 8, 2014	3.42	3.45	3.37	3.44
4237	NASDAQ	RVSB	Mon, Apr 7, 2014	3.35	3.41	3.35	3.41
4236	NASDAQ	RVSB	Fri, Apr 4, 2014	3.39	3.42	3.36	3.38
4235	NASDAQ	RVSB	Thu, Apr 3, 2014	3.38	3.40	3.37	3.40
4234	NASDAQ	RVSB	Wed, Apr 2, 2014	3.48	3.48	3.35	3.42
4233	NASDAQ	RVSB	Tue, Apr 1, 2014	3.45	3.49	3.42	3.45
4232	NASDAQ	RVSB	Mon, Mar 31, 2014	3.50	3.50	3.40	3.43
4231	NASDAQ	RVSB	Fri, Mar 28, 2014	3.42	3.50	3.40	3.49
4230	NASDAQ	RVSB	Thu, Mar 27, 2014	3.39	3.40	3.39	3.40
4229	NASDAQ	RVSB	Wed, Mar 26, 2014	3.40	3.41	3.38	3.38
4228	NASDAQ	RVSB	Tue, Mar 25, 2014	3.44	3.44	3.40	3.40
4227	NASDAQ	RVSB	Mon, Mar 24, 2014	3.40	3.42	3.35	3.40
4226	NASDAQ	RVSB	Fri, Mar 21, 2014	3.40	3.42	3.38	3.42
4225	NASDAQ	RVSB	Thu, Mar 20, 2014	3.39	3.39	3.35	3.36
4224	NASDAQ	RVSB	Wed, Mar 19, 2014	3.40	3.41	3.35	3.38
4223	NASDAQ	RVSB	Tue, Mar 18, 2014	3.44	3.44	3.33	3.41
4222	NASDAQ	RVSB	Mon, Mar 17, 2014	3.45	3.45	3.35	3.41
4221	NASDAQ	RVSB	Fri, Mar 14, 2014	3.38	3.42	3.33	3.41
4220	NASDAQ	RVSB	Thu, Mar 13, 2014	3.38	3.42	3.35	3.42
4219	NASDAQ	RVSB	Wed, Mar 12, 2014	3.39	3.39	3.20	3.39
4218	NASDAQ	RVSB	Tue, Mar 11, 2014	3.39	3.45	3.39	3.41
4217	NASDAQ	RVSB	Mon, Mar 10, 2014	3.45	3.45	3.39	3.40
4216	NASDAQ	RVSB	Fri, Mar 7, 2014	3.45	3.45	3.38	3.45
4215	NASDAQ	RVSB	Thu, Mar 6, 2014	3.41	3.44	3.40	3.41
4214	NASDAQ	RVSB	Wed, Mar 5, 2014	3.44	3.45	3.43	3.43
4213	NASDAQ	RVSB	Tue, Mar 4, 2014	3.45	3.46	3.42	3.44
4212	NASDAQ	RVSB	Mon, Mar 3, 2014	3.37	3.45	3.37	3.44
4211	NASDAQ	RVSB	Fri, Feb 28, 2014	3.37	3.44	3.36	3.38
4210	NASDAQ	RVSB	Thu, Feb 27, 2014	3.36	3.45	3.36	3.39
4209	NASDAQ	RVSB	Wed, Feb 26, 2014	3.38	3.44	3.33	3.39
4208	NASDAQ	RVSB	Tue, Feb 25, 2014	3.36	3.39	3.34	3.35
4207	NASDAQ	RVSB	Mon, Feb 24, 2014	3.43	3.43	3.37	3.38
4206	NASDAQ	RVSB	Fri, Feb 21, 2014	3.42	3.42	3.36	3.40
4205	NASDAQ	RVSB	Thu, Feb 20, 2014	3.40	3.42	3.36	3.39
4204	NASDAQ	RVSB	Wed, Feb 19, 2014	3.41	3.45	3.39	3.40
4203	NASDAQ	RVSB	Tue, Feb 18, 2014	3.45	3.45	3.42	3.42
4202	NASDAQ	RVSB	Fri, Feb 14, 2014	3.49	3.49	3.33	3.45
4201	NASDAQ	RVSB	Thu, Feb 13, 2014	3.39	3.40	3.32	3.36
4200	NASDAQ	RVSB	Wed, Feb 12, 2014	3.25	3.42	3.25	3.36
4199	NASDAQ	RVSB	Tue, Feb 11, 2014	3.30	3.30	3.21	3.29
4198	NASDAQ	RVSB	Mon, Feb 10, 2014	3.26	3.30	3.19	3.25
4197	NASDAQ	RVSB	Fri, Feb 7, 2014	3.22	3.30	3.17	3.23
4196	NASDAQ	RVSB	Thu, Feb 6, 2014	3.22	3.22	3.15	3.21
4195	NASDAQ	RVSB	Wed, Feb 5, 2014	3.24	3.24	3.12	3.18
4194	NASDAQ	RVSB	Tue, Feb 4, 2014	3.12	3.23	3.10	3.23
4193	NASDAQ	RVSB	Mon, Feb 3, 2014	3.15	3.19	3.12	3.17
4192	NASDAQ	RVSB	Fri, Jan 31, 2014	3.17	3.17	3.03	3.13
4191	NASDAQ	RVSB	Thu, Jan 30, 2014	3.11	3.19	3.11	3.18
4190	NASDAQ	RVSB	Wed, Jan 29, 2014	3.11	3.16	3.11	3.15
4189	NASDAQ	RVSB	Tue, Jan 28, 2014	3.12	3.17	3.11	3.15
4188	NASDAQ	RVSB	Mon, Jan 27, 2014	3.05	3.13	3.05	3.09
4187	NASDAQ	RVSB	Fri, Jan 24, 2014	3.10	3.12	3.06	3.06
4186	NASDAQ	RVSB	Thu, Jan 23, 2014	3.13	3.22	3.11	3.13
4185	NASDAQ	RVSB	Wed, Jan 22, 2014	3.11	3.25	3.04	3.18
4184	NASDAQ	RVSB	Tue, Jan 21, 2014	3.03	3.09	3.02	3.09
4183	NASDAQ	RVSB	Fri, Jan 17, 2014	3.06	3.10	3.02	3.09
4182	NASDAQ	RVSB	Thu, Jan 16, 2014	3.17	3.20	3.04	3.04
4181	NASDAQ	RVSB	Wed, Jan 15, 2014	3.00	3.14	3.00	3.14
4180	NASDAQ	RVSB	Tue, Jan 14, 2014	3.00	3.09	2.99	3.09
4179	NASDAQ	RVSB	Mon, Jan 13, 2014	2.88	3.10	2.88	2.92
4178	NASDAQ	RVSB	Fri, Jan 10, 2014	2.86	3.00	2.83	2.83
4177	NASDAQ	RVSB	Thu, Jan 9, 2014	2.84	2.92	2.82	2.82
4176	NASDAQ	RVSB	Wed, Jan 8, 2014	2.90	2.90	2.82	2.87
4175	NASDAQ	RVSB	Tue, Jan 7, 2014	2.90	2.90	2.82	2.89
4174	NASDAQ	RVSB	Mon, Jan 6, 2014	2.92	2.93	2.80	2.86
4173	NASDAQ	RVSB	Fri, Jan 3, 2014	2.84	2.89	2.82	2.89
4172	NASDAQ	RVSB	Thu, Jan 2, 2014	2.91	2.93	2.76	2.83
4171	NASDAQ	RVSB	Tue, Dec 31, 2013	2.91	2.91	2.84	2.90
4170	NASDAQ	RVSB	Mon, Dec 30, 2013	2.94	2.94	2.81	2.93
4169	NASDAQ	RVSB	Fri, Dec 27, 2013	2.92	2.98	2.80	2.94
4168	NASDAQ	RVSB	Thu, Dec 26, 2013	2.94	2.98	2.86	2.95
4167	NASDAQ	RVSB	Tue, Dec 24, 2013	2.90	2.95	2.90	2.90
4166	NASDAQ	RVSB	Mon, Dec 23, 2013	2.93	3.00	2.76	2.94
4165	NASDAQ	RVSB	Fri, Dec 20, 2013	2.92	2.93	2.90	2.90
4164	NASDAQ	RVSB	Thu, Dec 19, 2013	2.93	2.93	2.90	2.93
4163	NASDAQ	RVSB	Wed, Dec 18, 2013	2.95	2.96	2.90	2.93
4162	NASDAQ	RVSB	Tue, Dec 17, 2013	2.85	3.04	2.85	2.98
4161	NASDAQ	RVSB	Mon, Dec 16, 2013	2.81	3.00	2.81	2.88
4160	NASDAQ	RVSB	Fri, Dec 13, 2013	2.76	2.80	2.76	2.80
4159	NASDAQ	RVSB	Thu, Dec 12, 2013	2.75	2.78	2.75	2.78
4158	NASDAQ	RVSB	Wed, Dec 11, 2013	2.76	2.78	2.73	2.76
4157	NASDAQ	RVSB	Tue, Dec 10, 2013	2.75	2.78	2.75	2.78
4156	NASDAQ	RVSB	Mon, Dec 9, 2013	2.76	2.77	2.75	2.75
4155	NASDAQ	RVSB	Fri, Dec 6, 2013	2.79	2.79	2.75	2.77
4154	NASDAQ	RVSB	Thu, Dec 5, 2013	2.75	2.76	2.73	2.75
4153	NASDAQ	RVSB	Wed, Dec 4, 2013	2.75	2.77	2.75	2.77
4152	NASDAQ	RVSB	Tue, Dec 3, 2013	2.75	2.77	2.74	2.77
4151	NASDAQ	RVSB	Mon, Dec 2, 2013	2.69	2.78	2.70	2.75
4150	NASDAQ	RVSB	Fri, Nov 29, 2013	2.70	2.73	2.70	2.70
4149	NASDAQ	RVSB	Wed, Nov 27, 2013	2.76	2.76	2.76	2.76
4148	NASDAQ	RVSB	Tue, Nov 26, 2013	2.67	2.78	2.67	2.74
4147	NASDAQ	RVSB	Mon, Nov 25, 2013	2.69	2.71	2.68	2.71
4146	NASDAQ	RVSB	Fri, Nov 22, 2013	2.72	2.72	2.61	2.70
4145	NASDAQ	RVSB	Thu, Nov 21, 2013	2.72	2.72	2.71	2.72
4144	NASDAQ	RVSB	Wed, Nov 20, 2013	2.75	2.75	2.73	2.73
4143	NASDAQ	RVSB	Tue, Nov 19, 2013	2.68	2.74	2.68	2.73
4142	NASDAQ	RVSB	Mon, Nov 18, 2013	2.71	2.71	2.68	2.71
4141	NASDAQ	RVSB	Fri, Nov 15, 2013	2.66	2.73	2.64	2.71
4140	NASDAQ	RVSB	Thu, Nov 14, 2013	2.61	2.61	2.61	2.61
4139	NASDAQ	RVSB	Wed, Nov 13, 2013	2.73	2.73	2.66	2.72
4138	NASDAQ	RVSB	Tue, Nov 12, 2013	2.61	2.66	2.60	2.63
4137	NASDAQ	RVSB	Mon, Nov 11, 2013	2.70	2.70	2.60	2.60
4136	NASDAQ	RVSB	Fri, Nov 8, 2013	2.63	2.70	2.62	2.70
4135	NASDAQ	RVSB	Thu, Nov 7, 2013	2.61	2.66	2.58	2.66
4134	NASDAQ	RVSB	Wed, Nov 6, 2013	2.60	2.68	2.59	2.63
4133	NASDAQ	RVSB	Tue, Nov 5, 2013	2.61	2.66	2.60	2.62
4132	NASDAQ	RVSB	Mon, Nov 4, 2013	2.65	2.67	2.60	2.65
4131	NASDAQ	RVSB	Fri, Nov 1, 2013	2.62	2.68	2.58	2.61
4130	NASDAQ	RVSB	Thu, Oct 31, 2013	2.62	2.70	2.62	2.66
4129	NASDAQ	RVSB	Wed, Oct 30, 2013	2.66	2.66	2.54	2.60
4128	NASDAQ	RVSB	Tue, Oct 29, 2013	2.68	2.78	2.68	2.75
4127	NASDAQ	RVSB	Mon, Oct 28, 2013	2.71	2.75	2.69	2.69
4126	NASDAQ	RVSB	Fri, Oct 25, 2013	2.75	2.75	2.71	2.74
4125	NASDAQ	RVSB	Thu, Oct 24, 2013	2.71	2.75	2.71	2.73
4124	NASDAQ	RVSB	Wed, Oct 23, 2013	2.66	2.69	2.62	2.69
4123	NASDAQ	RVSB	Tue, Oct 22, 2013	2.72	2.74	2.65	2.69
4122	NASDAQ	RVSB	Mon, Oct 21, 2013	2.68	2.74	2.61	2.74
4121	NASDAQ	RVSB	Fri, Oct 18, 2013	2.66	2.69	2.64	2.65
4120	NASDAQ	RVSB	Thu, Oct 17, 2013	2.64	2.67	2.51	2.67
4119	NASDAQ	RVSB	Wed, Oct 16, 2013	2.52	2.67	2.40	2.67
4118	NASDAQ	RVSB	Tue, Oct 15, 2013	2.66	2.66	2.54	2.63
4117	NASDAQ	RVSB	Mon, Oct 14, 2013	2.57	2.70	2.47	2.70
4116	NASDAQ	RVSB	Fri, Oct 11, 2013	2.62	2.65	2.58	2.60
4115	NASDAQ	RVSB	Thu, Oct 10, 2013	2.61	2.70	2.46	2.59
4114	NASDAQ	RVSB	Wed, Oct 9, 2013	2.53	2.63	2.51	2.63
4113	NASDAQ	RVSB	Tue, Oct 8, 2013	2.50	2.55	2.45	2.53
4112	NASDAQ	RVSB	Mon, Oct 7, 2013	2.55	2.60	2.50	2.51
4111	NASDAQ	RVSB	Fri, Oct 4, 2013	2.58	2.62	2.55	2.59
4110	NASDAQ	RVSB	Thu, Oct 3, 2013	2.66	2.67	2.60	2.60
4109	NASDAQ	RVSB	Wed, Oct 2, 2013	2.65	2.70	2.65	2.69
4108	NASDAQ	RVSB	Tue, Oct 1, 2013	2.64	2.70	2.60	2.69
4107	NASDAQ	RVSB	Mon, Sep 30, 2013	2.60	2.70	2.60	2.63
4106	NASDAQ	RVSB	Fri, Sep 27, 2013	2.66	2.66	2.61	2.61
4105	NASDAQ	RVSB	Thu, Sep 26, 2013	2.69	2.72	2.62	2.69
4104	NASDAQ	RVSB	Wed, Sep 25, 2013	2.71	2.73	2.67	2.73
4103	NASDAQ	RVSB	Tue, Sep 24, 2013	2.70	2.78	2.60	2.77
4102	NASDAQ	RVSB	Mon, Sep 23, 2013	2.65	2.69	2.61	2.67
4101	NASDAQ	RVSB	Fri, Sep 20, 2013	2.68	2.70	2.68	2.70
4100	NASDAQ	RVSB	Thu, Sep 19, 2013	2.70	2.75	2.61	2.70
4099	NASDAQ	RVSB	Wed, Sep 18, 2013	2.76	2.77	2.73	2.73
4098	NASDAQ	RVSB	Tue, Sep 17, 2013	2.71	2.75	2.69	2.75
4097	NASDAQ	RVSB	Mon, Sep 16, 2013	2.75	2.77	2.72	2.72
4096	NASDAQ	RVSB	Fri, Sep 13, 2013	2.77	2.78	2.71	2.75
4095	NASDAQ	RVSB	Thu, Sep 12, 2013	2.71	2.79	2.70	2.77
4094	NASDAQ	RVSB	Wed, Sep 11, 2013	2.73	2.74	2.71	2.71
4093	NASDAQ	RVSB	Tue, Sep 10, 2013	2.68	2.73	2.67	2.73
4092	NASDAQ	RVSB	Mon, Sep 9, 2013	2.74	2.74	2.61	2.73
4091	NASDAQ	RVSB	Fri, Sep 6, 2013	2.63	2.74	2.63	2.70
4090	NASDAQ	RVSB	Thu, Sep 5, 2013	2.69	2.69	2.57	2.63
4089	NASDAQ	RVSB	Wed, Sep 4, 2013	2.70	2.69	2.69	2.69
4088	NASDAQ	RVSB	Tue, Sep 3, 2013	2.67	2.70	2.55	2.68
4087	NASDAQ	RVSB	Fri, Aug 30, 2013	2.62	2.69	2.62	2.68
4086	NASDAQ	RVSB	Thu, Aug 29, 2013	2.68	2.68	2.56	2.56
4085	NASDAQ	RVSB	Wed, Aug 28, 2013	2.57	2.70	2.51	2.68
4084	NASDAQ	RVSB	Tue, Aug 27, 2013	2.61	2.65	2.50	2.53
4083	NASDAQ	RVSB	Mon, Aug 26, 2013	2.72	2.74	2.62	2.66
4082	NASDAQ	RVSB	Fri, Aug 23, 2013	2.71	2.71	2.63	2.65
4081	NASDAQ	RVSB	Thu, Aug 22, 2013	2.70	2.78	2.61	2.70
4080	NASDAQ	RVSB	Wed, Aug 21, 2013	2.69	2.69	2.60	2.65
4079	NASDAQ	RVSB	Tue, Aug 20, 2013	2.65	2.70	2.63	2.63
4078	NASDAQ	RVSB	Mon, Aug 19, 2013	2.67	2.74	2.65	2.66
4077	NASDAQ	RVSB	Fri, Aug 16, 2013	2.75	2.75	2.70	2.70
4076	NASDAQ	RVSB	Thu, Aug 15, 2013	2.75	2.75	2.70	2.71
4075	NASDAQ	RVSB	Wed, Aug 14, 2013	2.75	2.75	2.75	2.75
4074	NASDAQ	RVSB	Tue, Aug 13, 2013	2.75	2.79	2.75	2.77
4073	NASDAQ	RVSB	Mon, Aug 12, 2013	2.72	2.77	2.70	2.77
4072	NASDAQ	RVSB	Fri, Aug 9, 2013	2.73	2.76	2.69	2.69
4071	NASDAQ	RVSB	Thu, Aug 8, 2013	2.69	2.76	2.69	2.69
4070	NASDAQ	RVSB	Wed, Aug 7, 2013	2.67	2.76	2.66	2.68
4069	NASDAQ	RVSB	Tue, Aug 6, 2013	2.76	2.76	2.65	2.72
4068	NASDAQ	RVSB	Mon, Aug 5, 2013	2.65	2.72	2.63	2.72
4067	NASDAQ	RVSB	Fri, Aug 2, 2013	2.73	2.77	2.63	2.63
4066	NASDAQ	RVSB	Thu, Aug 1, 2013	2.66	2.71	2.60	2.70
4065	NASDAQ	RVSB	Wed, Jul 31, 2013	2.54	2.65	2.53	2.60
4064	NASDAQ	RVSB	Tue, Jul 30, 2013	2.70	2.70	2.51	2.51
4063	NASDAQ	RVSB	Mon, Jul 29, 2013	2.82	2.82	2.76	2.76
4062	NASDAQ	RVSB	Fri, Jul 26, 2013	2.85	2.85	2.77	2.85
4061	NASDAQ	RVSB	Thu, Jul 25, 2013	2.89	2.90	2.84	2.90
4060	NASDAQ	RVSB	Wed, Jul 24, 2013	2.81	2.96	2.72	2.96
4059	NASDAQ	RVSB	Tue, Jul 23, 2013	2.79	2.83	2.72	2.74
4058	NASDAQ	RVSB	Mon, Jul 22, 2013	2.71	2.83	2.71	2.83
4057	NASDAQ	RVSB	Fri, Jul 19, 2013	2.79	2.79	2.71	2.72
4056	NASDAQ	RVSB	Thu, Jul 18, 2013	2.85	2.85	2.72	2.76
4055	NASDAQ	RVSB	Wed, Jul 17, 2013	2.84	2.85	2.72	2.85
4054	NASDAQ	RVSB	Tue, Jul 16, 2013	2.76	2.85	2.71	2.84
4053	NASDAQ	RVSB	Mon, Jul 15, 2013	2.79	2.83	2.75	2.79
4052	NASDAQ	RVSB	Fri, Jul 12, 2013	2.85	2.85	2.79	2.83
4051	NASDAQ	RVSB	Thu, Jul 11, 2013	2.73	2.89	2.71	2.85
4050	NASDAQ	RVSB	Wed, Jul 10, 2013	2.56	2.75	2.55	2.75
4049	NASDAQ	RVSB	Tue, Jul 9, 2013	2.41	2.57	2.30	2.52
4048	NASDAQ	RVSB	Mon, Jul 8, 2013	2.44	2.45	2.40	2.44
4047	NASDAQ	RVSB	Fri, Jul 5, 2013	2.37	2.44	2.37	2.44
4046	NASDAQ	RVSB	Wed, Jul 3, 2013	2.44	2.43	2.37	2.42
4045	NASDAQ	RVSB	Tue, Jul 2, 2013	2.47	2.55	2.29	2.43
4044	NASDAQ	RVSB	Mon, Jul 1, 2013	2.53	2.55	2.47	2.47
4043	NASDAQ	RVSB	Fri, Jun 28, 2013	2.55	2.55	2.51	2.51
4042	NASDAQ	RVSB	Thu, Jun 27, 2013	2.54	2.55	2.50	2.53
4041	NASDAQ	RVSB	Wed, Jun 26, 2013	2.57	2.57	2.53	2.54
4040	NASDAQ	RVSB	Tue, Jun 25, 2013	2.45	2.53	2.50	2.50
4039	NASDAQ	RVSB	Mon, Jun 24, 2013	2.51	2.51	2.42	2.42
4038	NASDAQ	RVSB	Fri, Jun 21, 2013	2.50	2.53	2.41	2.53
4037	NASDAQ	RVSB	Thu, Jun 20, 2013	2.45	2.50	2.45	2.45
4036	NASDAQ	RVSB	Wed, Jun 19, 2013	2.55	2.56	2.45	2.47
4035	NASDAQ	RVSB	Tue, Jun 18, 2013	2.51	2.58	2.45	2.52
4034	NASDAQ	RVSB	Mon, Jun 17, 2013	2.45	2.56	2.42	2.47
4033	NASDAQ	RVSB	Fri, Jun 14, 2013	2.30	2.33	2.30	2.32
4032	NASDAQ	RVSB	Thu, Jun 13, 2013	2.31	2.36	2.30	2.32
4031	NASDAQ	RVSB	Wed, Jun 12, 2013	2.34	2.34	2.34	2.34
4030	NASDAQ	RVSB	Tue, Jun 11, 2013	2.25	2.41	2.25	2.41
4029	NASDAQ	RVSB	Mon, Jun 10, 2013	2.30	2.34	2.27	2.27
4028	NASDAQ	RVSB	Fri, Jun 7, 2013	2.30	2.36	2.30	2.30
4027	NASDAQ	RVSB	Thu, Jun 6, 2013	2.33	2.39	2.26	2.31
4026	NASDAQ	RVSB	Wed, Jun 5, 2013	2.33	2.37	2.33	2.34
4025	NASDAQ	RVSB	Tue, Jun 4, 2013	2.33	2.41	2.33	2.34
4024	NASDAQ	RVSB	Mon, Jun 3, 2013	2.41	2.41	2.32	2.32
4023	NASDAQ	RVSB	Fri, May 31, 2013	2.33	2.41	2.32	2.38
4022	NASDAQ	RVSB	Thu, May 30, 2013	2.37	2.42	2.32	2.40
4021	NASDAQ	RVSB	Wed, May 29, 2013	2.46	2.47	2.30	2.32
4020	NASDAQ	RVSB	Tue, May 28, 2013	2.36	2.48	2.30	2.40
4019	NASDAQ	RVSB	Fri, May 24, 2013	2.40	2.42	2.32	2.34
4018	NASDAQ	RVSB	Thu, May 23, 2013	2.39	2.50	2.31	2.31
4017	NASDAQ	RVSB	Wed, May 22, 2013	2.40	2.50	2.37	2.37
4016	NASDAQ	RVSB	Tue, May 21, 2013	2.47	2.50	2.34	2.34
4015	NASDAQ	RVSB	Mon, May 20, 2013	2.34	2.55	2.34	2.50
4014	NASDAQ	RVSB	Fri, May 17, 2013	2.36	2.39	2.35	2.39
4013	NASDAQ	RVSB	Thu, May 16, 2013	2.40	2.40	2.30	2.39
4012	NASDAQ	RVSB	Wed, May 15, 2013	2.44	2.46	2.35	2.46
4011	NASDAQ	RVSB	Tue, May 14, 2013	2.48	2.48	2.38	2.42
4010	NASDAQ	RVSB	Mon, May 13, 2013	2.51	2.59	2.47	2.50
4009	NASDAQ	RVSB	Fri, May 10, 2013	2.46	2.59	2.43	2.47
4008	NASDAQ	RVSB	Thu, May 9, 2013	2.55	2.57	2.44	2.47
4007	NASDAQ	RVSB	Wed, May 8, 2013	2.61	2.63	2.57	2.57
4006	NASDAQ	RVSB	Tue, May 7, 2013	2.66	2.66	2.59	2.64
4005	NASDAQ	RVSB	Mon, May 6, 2013	2.61	2.66	2.55	2.65
4004	NASDAQ	RVSB	Fri, May 3, 2013	2.70	2.74	2.48	2.58
4003	NASDAQ	RVSB	Thu, May 2, 2013	2.62	2.65	2.61	2.61
4002	NASDAQ	RVSB	Wed, May 1, 2013	2.45	2.65	2.45	2.65
4001	NASDAQ	RVSB	Tue, Apr 30, 2013	2.55	2.58	2.42	2.45
4000	NASDAQ	RVSB	Mon, Apr 29, 2013	2.59	2.65	2.54	2.59
3999	NASDAQ	RVSB	Fri, Apr 26, 2013	2.62	2.64	2.55	2.60
3998	NASDAQ	RVSB	Thu, Apr 25, 2013	2.63	2.65	2.58	2.65
3997	NASDAQ	RVSB	Wed, Apr 24, 2013	2.64	2.65	2.62	2.65
3996	NASDAQ	RVSB	Tue, Apr 23, 2013	2.65	2.65	2.62	2.62
3995	NASDAQ	RVSB	Mon, Apr 22, 2013	2.67	2.67	2.63	2.63
3994	NASDAQ	RVSB	Fri, Apr 19, 2013	2.64	2.65	2.55	2.65
3993	NASDAQ	RVSB	Thu, Apr 18, 2013	2.64	2.65	2.57	2.64
3992	NASDAQ	RVSB	Wed, Apr 17, 2013	2.49	2.65	2.49	2.61
3991	NASDAQ	RVSB	Tue, Apr 16, 2013	2.45	2.61	2.42	2.54
3990	NASDAQ	RVSB	Mon, Apr 15, 2013	2.63	2.64	2.42	2.43
3989	NASDAQ	RVSB	Fri, Apr 12, 2013	2.65	2.65	2.63	2.63
3988	NASDAQ	RVSB	Thu, Apr 11, 2013	2.65	2.72	2.61	2.66
3987	NASDAQ	RVSB	Wed, Apr 10, 2013	2.65	2.73	2.60	2.67
3986	NASDAQ	RVSB	Tue, Apr 9, 2013	2.64	2.65	2.61	2.65
3985	NASDAQ	RVSB	Mon, Apr 8, 2013	2.56	2.66	2.48	2.63
3984	NASDAQ	RVSB	Fri, Apr 5, 2013	2.46	2.60	2.46	2.54
3983	NASDAQ	RVSB	Thu, Apr 4, 2013	2.45	2.48	2.42	2.48
3982	NASDAQ	RVSB	Wed, Apr 3, 2013	2.52	2.52	2.45	2.48
3981	NASDAQ	RVSB	Tue, Apr 2, 2013	2.54	2.63	2.50	2.55
3980	NASDAQ	RVSB	Mon, Apr 1, 2013	2.54	2.64	2.53	2.54
3979	NASDAQ	RVSB	Thu, Mar 28, 2013	2.60	2.65	2.54	2.64
3978	NASDAQ	RVSB	Wed, Mar 27, 2013	2.70	2.70	2.57	2.58
3977	NASDAQ	RVSB	Tue, Mar 26, 2013	2.73	2.73	2.65	2.66
3976	NASDAQ	RVSB	Mon, Mar 25, 2013	2.72	2.78	2.55	2.71
3975	NASDAQ	RVSB	Fri, Mar 22, 2013	2.75	2.77	2.55	2.75
3974	NASDAQ	RVSB	Thu, Mar 21, 2013	2.75	2.75	2.71	2.75
3973	NASDAQ	RVSB	Wed, Mar 20, 2013	2.74	2.76	2.58	2.76
3972	NASDAQ	RVSB	Tue, Mar 19, 2013	2.73	2.74	2.68	2.73
3971	NASDAQ	RVSB	Mon, Mar 18, 2013	2.59	2.74	2.50	2.70
3970	NASDAQ	RVSB	Fri, Mar 15, 2013	2.73	2.80	2.57	2.65
3969	NASDAQ	RVSB	Thu, Mar 14, 2013	2.75	2.79	2.68	2.75
3968	NASDAQ	RVSB	Wed, Mar 13, 2013	2.78	2.78	2.58	2.75
3967	NASDAQ	RVSB	Tue, Mar 12, 2013	2.47	2.75	2.45	2.75
3966	NASDAQ	RVSB	Mon, Mar 11, 2013	2.50	2.56	2.45	2.50
3965	NASDAQ	RVSB	Fri, Mar 8, 2013	2.35	2.56	2.30	2.55
3964	NASDAQ	RVSB	Thu, Mar 7, 2013	2.23	2.40	2.17	2.39
3963	NASDAQ	RVSB	Wed, Mar 6, 2013	2.25	2.27	2.18	2.26
3962	NASDAQ	RVSB	Tue, Mar 5, 2013	2.22	2.28	2.15	2.21
3961	NASDAQ	RVSB	Mon, Mar 4, 2013	2.25	2.27	2.24	2.27
3960	NASDAQ	RVSB	Fri, Mar 1, 2013	2.15	2.27	2.11	2.22
3959	NASDAQ	RVSB	Thu, Feb 28, 2013	2.19	2.28	2.10	2.20
3958	NASDAQ	RVSB	Wed, Feb 27, 2013	2.15	2.23	2.10	2.11
3957	NASDAQ	RVSB	Tue, Feb 26, 2013	2.26	2.26	2.10	2.14
3956	NASDAQ	RVSB	Mon, Feb 25, 2013	2.19	2.34	2.10	2.11
3955	NASDAQ	RVSB	Fri, Feb 22, 2013	2.16	2.19	2.13	2.14
3954	NASDAQ	RVSB	Thu, Feb 21, 2013	2.19	2.19	2.15	2.16
3953	NASDAQ	RVSB	Wed, Feb 20, 2013	2.18	2.19	2.15	2.15
3952	NASDAQ	RVSB	Tue, Feb 19, 2013	2.09	2.25	2.09	2.13
3951	NASDAQ	RVSB	Fri, Feb 15, 2013	2.09	2.19	2.04	2.05
3950	NASDAQ	RVSB	Thu, Feb 14, 2013	2.10	2.30	2.10	2.14
3949	NASDAQ	RVSB	Wed, Feb 13, 2013	2.12	2.20	2.00	2.05
3948	NASDAQ	RVSB	Tue, Feb 12, 2013	2.13	2.15	2.10	2.11
3947	NASDAQ	RVSB	Mon, Feb 11, 2013	2.07	2.11	2.04	2.11
3946	NASDAQ	RVSB	Fri, Feb 8, 2013	2.07	2.14	2.07	2.08
3945	NASDAQ	RVSB	Wed, Feb 6, 2013	2.10	2.10	2.10	2.10
3944	NASDAQ	RVSB	Fri, Feb 1, 2013	2.22	2.22	2.12	2.20
3943	NASDAQ	RVSB	Thu, Jan 31, 2013	2.14	2.18	2.00	2.18
3942	NASDAQ	RVSB	Wed, Jan 30, 2013	2.09	2.09	2.00	2.01
3941	NASDAQ	RVSB	Tue, Jan 29, 2013	2.07	2.07	2.05	2.06
3940	NASDAQ	RVSB	Mon, Jan 28, 2013	2.00	2.06	1.97	2.06
3939	NASDAQ	RVSB	Fri, Jan 25, 2013	2.07	2.14	1.98	2.06
3938	NASDAQ	RVSB	Thu, Jan 24, 2013	2.04	2.11	1.97	2.09
3937	NASDAQ	RVSB	Wed, Jan 23, 2013	1.94	2.13	1.94	1.98
3936	NASDAQ	RVSB	Tue, Jan 22, 2013	2.02	2.12	1.92	1.97
3935	NASDAQ	RVSB	Fri, Jan 18, 2013	1.91	2.06	1.87	1.97
3934	NASDAQ	RVSB	Thu, Jan 17, 2013	1.90	1.98	1.84	1.98
3933	NASDAQ	RVSB	Wed, Jan 16, 2013	1.91	1.94	1.84	1.86
3932	NASDAQ	RVSB	Tue, Jan 15, 2013	1.92	1.98	1.85	1.86
3931	NASDAQ	RVSB	Mon, Jan 14, 2013	1.87	1.91	1.87	1.91
3930	NASDAQ	RVSB	Fri, Jan 11, 2013	1.83	1.88	1.80	1.84
3929	NASDAQ	RVSB	Thu, Jan 10, 2013	1.93	1.93	1.82	1.82
3928	NASDAQ	RVSB	Wed, Jan 9, 2013	1.91	1.92	1.64	1.76
3927	NASDAQ	RVSB	Tue, Jan 8, 2013	1.93	1.98	1.87	1.90
3926	NASDAQ	RVSB	Mon, Jan 7, 2013	1.84	1.96	1.84	1.90
3925	NASDAQ	RVSB	Fri, Jan 4, 2013	1.76	1.86	1.76	1.86
3924	NASDAQ	RVSB	Thu, Jan 3, 2013	1.71	1.76	1.67	1.76
3923	NASDAQ	RVSB	Wed, Jan 2, 2013	1.70	1.77	1.65	1.66
3922	NASDAQ	RVSB	Mon, Dec 31, 2012	1.66	1.69	1.66	1.69
3921	NASDAQ	RVSB	Fri, Dec 28, 2012	1.66	1.74	1.66	1.66
3920	NASDAQ	RVSB	Thu, Dec 27, 2012	1.70	1.70	1.66	1.66
3919	NASDAQ	RVSB	Wed, Dec 26, 2012	1.76	1.77	1.66	1.67
3918	NASDAQ	RVSB	Mon, Dec 24, 2012	1.71	1.73	1.70	1.70
3917	NASDAQ	RVSB	Fri, Dec 21, 2012	1.71	1.76	1.66	1.75
3916	NASDAQ	RVSB	Thu, Dec 20, 2012	1.76	1.76	1.71	1.75
3915	NASDAQ	RVSB	Wed, Dec 19, 2012	1.71	1.77	1.67	1.73
3914	NASDAQ	RVSB	Tue, Dec 18, 2012	1.69	1.80	1.64	1.75
3913	NASDAQ	RVSB	Mon, Dec 17, 2012	1.64	1.65	1.62	1.64
3912	NASDAQ	RVSB	Fri, Dec 14, 2012	1.73	1.77	1.62	1.64
3911	NASDAQ	RVSB	Thu, Dec 13, 2012	1.70	1.80	1.66	1.78
3910	NASDAQ	RVSB	Wed, Dec 12, 2012	1.64	1.68	1.62	1.67
3909	NASDAQ	RVSB	Tue, Dec 11, 2012	1.65	1.65	1.60	1.63
3908	NASDAQ	RVSB	Mon, Dec 10, 2012	1.59	1.68	1.59	1.64
3907	NASDAQ	RVSB	Fri, Dec 7, 2012	1.70	1.75	1.60	1.65
3906	NASDAQ	RVSB	Thu, Dec 6, 2012	1.80	1.80	1.57	1.67
3905	NASDAQ	RVSB	Wed, Dec 5, 2012	1.73	1.80	1.73	1.80
3904	NASDAQ	RVSB	Tue, Dec 4, 2012	1.74	1.74	1.70	1.73
3903	NASDAQ	RVSB	Mon, Dec 3, 2012	1.80	1.80	1.70	1.74
3902	NASDAQ	RVSB	Fri, Nov 30, 2012	1.70	1.80	1.70	1.79
3901	NASDAQ	RVSB	Thu, Nov 29, 2012	1.80	1.80	1.70	1.72
3900	NASDAQ	RVSB	Wed, Nov 28, 2012	1.74	1.80	1.73	1.80
3899	NASDAQ	RVSB	Tue, Nov 27, 2012	1.77	1.80	1.70	1.70
3898	NASDAQ	RVSB	Mon, Nov 26, 2012	1.80	1.80	1.70	1.79
3897	NASDAQ	RVSB	Fri, Nov 23, 2012	1.80	1.80	1.70	1.80
3896	NASDAQ	RVSB	Wed, Nov 21, 2012	1.78	1.80	1.65	1.80
3895	NASDAQ	RVSB	Tue, Nov 20, 2012	1.77	1.77	1.69	1.77
3894	NASDAQ	RVSB	Mon, Nov 19, 2012	1.77	1.80	1.70	1.73
3893	NASDAQ	RVSB	Fri, Nov 16, 2012	1.78	1.78	1.75	1.75
3892	NASDAQ	RVSB	Thu, Nov 15, 2012	1.82	1.95	1.72	1.80
3891	NASDAQ	RVSB	Wed, Nov 14, 2012	1.85	1.95	1.82	1.82
3890	NASDAQ	RVSB	Tue, Nov 13, 2012	1.80	1.94	1.80	1.94
3889	NASDAQ	RVSB	Mon, Nov 12, 2012	1.73	1.95	1.71	1.74
3888	NASDAQ	RVSB	Fri, Nov 9, 2012	1.93	1.94	1.77	1.77
3887	NASDAQ	RVSB	Thu, Nov 8, 2012	1.97	1.97	1.85	1.95
3886	NASDAQ	RVSB	Wed, Nov 7, 2012	1.71	1.97	1.71	1.97
3885	NASDAQ	RVSB	Tue, Nov 6, 2012	1.91	1.99	1.85	1.89
3884	NASDAQ	RVSB	Mon, Nov 5, 2012	1.88	1.99	1.88	1.99
3883	NASDAQ	RVSB	Fri, Nov 2, 2012	1.80	1.95	1.80	1.84
3882	NASDAQ	RVSB	Thu, Nov 1, 2012	1.80	1.90	1.70	1.83
3881	NASDAQ	RVSB	Wed, Oct 31, 2012	1.70	1.99	1.60	1.80
3880	NASDAQ	RVSB	Fri, Oct 26, 2012	1.58	1.60	1.55	1.60
3879	NASDAQ	RVSB	Thu, Oct 25, 2012	1.52	1.55	1.51	1.52
3878	NASDAQ	RVSB	Wed, Oct 24, 2012	1.61	1.61	1.48	1.56
3877	NASDAQ	RVSB	Tue, Oct 23, 2012	1.68	1.68	1.57	1.64
3876	NASDAQ	RVSB	Mon, Oct 22, 2012	1.56	1.69	1.51	1.69
3875	NASDAQ	RVSB	Fri, Oct 19, 2012	1.48	1.53	1.48	1.53
3874	NASDAQ	RVSB	Thu, Oct 18, 2012	1.52	1.52	1.48	1.50
3873	NASDAQ	RVSB	Wed, Oct 17, 2012	1.50	1.50	1.48	1.48
3872	NASDAQ	RVSB	Tue, Oct 16, 2012	1.48	1.52	1.48	1.49
3871	NASDAQ	RVSB	Mon, Oct 15, 2012	1.48	1.48	1.48	1.48
3870	NASDAQ	RVSB	Fri, Oct 12, 2012	1.48	1.48	1.48	1.48
3869	NASDAQ	RVSB	Thu, Oct 11, 2012	1.50	1.50	1.48	1.48
3868	NASDAQ	RVSB	Wed, Oct 10, 2012	1.46	1.50	1.43	1.48
3867	NASDAQ	RVSB	Tue, Oct 9, 2012	1.46	1.51	1.41	1.41
3866	NASDAQ	RVSB	Mon, Oct 8, 2012	1.53	1.61	1.51	1.52
3865	NASDAQ	RVSB	Fri, Oct 5, 2012	1.42	1.50	1.42	1.47
3864	NASDAQ	RVSB	Thu, Oct 4, 2012	1.41	1.44	1.36	1.43
3863	NASDAQ	RVSB	Wed, Oct 3, 2012	1.39	1.44	1.36	1.44
3862	NASDAQ	RVSB	Tue, Oct 2, 2012	1.43	1.44	1.36	1.43
3861	NASDAQ	RVSB	Mon, Oct 1, 2012	1.38	1.44	1.28	1.44
3860	NASDAQ	RVSB	Fri, Sep 28, 2012	1.30	1.43	1.28	1.37
3859	NASDAQ	RVSB	Thu, Sep 27, 2012	1.35	1.35	1.35	1.35
3858	NASDAQ	RVSB	Wed, Sep 26, 2012	1.36	1.36	1.29	1.33
3857	NASDAQ	RVSB	Tue, Sep 25, 2012	1.34	1.37	1.33	1.37
3856	NASDAQ	RVSB	Mon, Sep 24, 2012	1.43	1.43	1.30	1.35
3855	NASDAQ	RVSB	Fri, Sep 21, 2012	1.42	1.47	1.42	1.47
3854	NASDAQ	RVSB	Thu, Sep 20, 2012	1.36	1.47	1.27	1.41
3853	NASDAQ	RVSB	Wed, Sep 19, 2012	1.34	1.40	1.33	1.33
3852	NASDAQ	RVSB	Tue, Sep 18, 2012	1.38	1.38	1.33	1.34
3851	NASDAQ	RVSB	Mon, Sep 17, 2012	1.30	1.40	1.30	1.40
3850	NASDAQ	RVSB	Fri, Sep 14, 2012	1.30	1.38	1.20	1.36
3849	NASDAQ	RVSB	Thu, Sep 13, 2012	1.33	1.37	1.22	1.32
3848	NASDAQ	RVSB	Wed, Sep 12, 2012	1.22	1.34	1.22	1.34
3847	NASDAQ	RVSB	Tue, Sep 11, 2012	1.35	1.35	1.28	1.28
3846	NASDAQ	RVSB	Mon, Sep 10, 2012	1.29	1.32	1.29	1.32
3845	NASDAQ	RVSB	Fri, Sep 7, 2012	1.31	1.35	1.31	1.35
3844	NASDAQ	RVSB	Thu, Sep 6, 2012	1.32	1.32	1.31	1.31
3843	NASDAQ	RVSB	Wed, Sep 5, 2012	1.25	1.29	1.25	1.29
3842	NASDAQ	RVSB	Tue, Sep 4, 2012	1.20	1.32	1.20	1.28
3841	NASDAQ	RVSB	Fri, Aug 31, 2012	1.28	1.29	1.28	1.29
3840	NASDAQ	RVSB	Thu, Aug 30, 2012	1.33	1.34	1.28	1.28
3839	NASDAQ	RVSB	Wed, Aug 29, 2012	1.32	1.33	1.32	1.33
3838	NASDAQ	RVSB	Tue, Aug 28, 2012	1.27	1.28	1.26	1.28
3837	NASDAQ	RVSB	Mon, Aug 27, 2012	1.33	1.34	1.24	1.24
3836	NASDAQ	RVSB	Fri, Aug 24, 2012	1.31	1.32	1.30	1.31
3835	NASDAQ	RVSB	Thu, Aug 23, 2012	1.31	1.32	1.30	1.30
3834	NASDAQ	RVSB	Wed, Aug 22, 2012	1.35	1.35	1.30	1.30
3833	NASDAQ	RVSB	Tue, Aug 21, 2012	1.36	1.36	1.35	1.36
3832	NASDAQ	RVSB	Mon, Aug 20, 2012	1.38	1.38	1.38	1.38
3831	NASDAQ	RVSB	Fri, Aug 17, 2012	1.36	1.38	1.36	1.38
3830	NASDAQ	RVSB	Thu, Aug 16, 2012	1.34	1.40	1.31	1.35
3829	NASDAQ	RVSB	Mon, Aug 13, 2012	1.49	1.49	1.32	1.38
3828	NASDAQ	RVSB	Thu, Aug 9, 2012	1.38	1.50	1.37	1.49
3827	NASDAQ	RVSB	Wed, Aug 8, 2012	1.36	1.44	1.36	1.37
3826	NASDAQ	RVSB	Tue, Aug 7, 2012	1.40	1.40	1.33	1.33
3825	NASDAQ	RVSB	Mon, Aug 6, 2012	1.40	1.44	1.40	1.44
3824	NASDAQ	RVSB	Fri, Aug 3, 2012	1.44	1.44	1.38	1.44
3823	NASDAQ	RVSB	Wed, Aug 1, 2012	1.41	1.43	1.41	1.43
3822	NASDAQ	RVSB	Tue, Jul 31, 2012	1.40	1.40	1.40	1.40
3821	NASDAQ	RVSB	Mon, Jul 30, 2012	1.43	1.43	1.38	1.38
3820	NASDAQ	RVSB	Fri, Jul 27, 2012	1.42	1.56	1.37	1.38
3819	NASDAQ	RVSB	Thu, Jul 26, 2012	1.38	1.42	1.36	1.42
3818	NASDAQ	RVSB	Wed, Jul 25, 2012	1.48	1.48	1.36	1.36
3817	NASDAQ	RVSB	Tue, Jul 24, 2012	1.39	1.39	1.33	1.33
3816	NASDAQ	RVSB	Mon, Jul 23, 2012	1.47	1.47	1.39	1.39
3815	NASDAQ	RVSB	Fri, Jul 20, 2012	1.43	1.48	1.43	1.48
3814	NASDAQ	RVSB	Wed, Jul 18, 2012	1.41	1.42	1.40	1.40
3813	NASDAQ	RVSB	Tue, Jul 17, 2012	1.36	1.49	1.36	1.44
3812	NASDAQ	RVSB	Mon, Jul 16, 2012	1.36	1.41	1.35	1.37
3811	NASDAQ	RVSB	Fri, Jul 13, 2012	1.34	1.42	1.30	1.35
3810	NASDAQ	RVSB	Thu, Jul 12, 2012	1.36	1.36	1.31	1.32
3809	NASDAQ	RVSB	Wed, Jul 11, 2012	1.32	1.33	1.32	1.33
3808	NASDAQ	RVSB	Tue, Jul 10, 2012	1.34	1.39	1.34	1.34
3807	NASDAQ	RVSB	Fri, Jul 6, 2012	1.30	1.30	1.30	1.30
3806	NASDAQ	RVSB	Thu, Jul 5, 2012	1.30	1.30	1.25	1.28
3805	NASDAQ	RVSB	Tue, Jul 3, 2012	1.28	1.40	1.25	1.34
3804	NASDAQ	RVSB	Mon, Jul 2, 2012	1.26	1.29	1.25	1.25
3803	NASDAQ	RVSB	Fri, Jun 29, 2012	1.24	1.25	1.24	1.25
3802	NASDAQ	RVSB	Thu, Jun 28, 2012	1.25	1.28	1.21	1.21
3801	NASDAQ	RVSB	Wed, Jun 27, 2012	1.20	1.20	1.16	1.17
3800	NASDAQ	RVSB	Tue, Jun 26, 2012	1.11	1.23	1.11	1.12
3799	NASDAQ	RVSB	Mon, Jun 25, 2012	1.11	1.20	1.07	1.08
3798	NASDAQ	RVSB	Fri, Jun 22, 2012	1.30	1.30	1.11	1.11
3797	NASDAQ	RVSB	Thu, Jun 21, 2012	1.30	1.30	1.29	1.30
3796	NASDAQ	RVSB	Wed, Jun 20, 2012	1.26	1.30	1.26	1.30
3795	NASDAQ	RVSB	Tue, Jun 19, 2012	1.27	1.33	1.26	1.26
3794	NASDAQ	RVSB	Mon, Jun 18, 2012	1.30	1.30	1.27	1.30
3793	NASDAQ	RVSB	Fri, Jun 15, 2012	1.28	1.33	1.28	1.33
3792	NASDAQ	RVSB	Thu, Jun 14, 2012	1.33	1.33	1.27	1.27
3791	NASDAQ	RVSB	Wed, Jun 13, 2012	1.36	1.36	1.35	1.35
3790	NASDAQ	RVSB	Tue, Jun 12, 2012	1.34	1.40	1.30	1.36
3789	NASDAQ	RVSB	Mon, Jun 11, 2012	1.31	1.31	1.29	1.30
3788	NASDAQ	RVSB	Fri, Jun 8, 2012	1.38	1.40	1.27	1.32
3787	NASDAQ	RVSB	Thu, Jun 7, 2012	1.39	1.39	1.39	1.39
3786	NASDAQ	RVSB	Wed, Jun 6, 2012	1.31	1.40	1.31	1.36
3785	NASDAQ	RVSB	Tue, Jun 5, 2012	1.29	1.40	1.29	1.40
3784	NASDAQ	RVSB	Mon, Jun 4, 2012	1.36	1.36	1.25	1.31
3783	NASDAQ	RVSB	Fri, Jun 1, 2012	1.28	1.40	1.28	1.35
3782	NASDAQ	RVSB	Thu, May 31, 2012	1.31	1.40	1.31	1.32
3781	NASDAQ	RVSB	Wed, May 30, 2012	1.39	1.39	1.30	1.31
3780	NASDAQ	RVSB	Tue, May 29, 2012	1.40	1.40	1.38	1.38
3779	NASDAQ	RVSB	Fri, May 25, 2012	1.40	1.40	1.38	1.40
3778	NASDAQ	RVSB	Thu, May 24, 2012	1.40	1.40	1.35	1.40
3777	NASDAQ	RVSB	Wed, May 23, 2012	1.34	1.40	1.34	1.40
3776	NASDAQ	RVSB	Tue, May 22, 2012	1.37	1.38	1.27	1.33
3775	NASDAQ	RVSB	Mon, May 21, 2012	1.44	1.45	1.37	1.37
3774	NASDAQ	RVSB	Fri, May 18, 2012	1.53	1.54	1.40	1.42
3773	NASDAQ	RVSB	Thu, May 17, 2012	1.54	1.56	1.47	1.55
3772	NASDAQ	RVSB	Wed, May 16, 2012	1.56	1.56	1.56	1.56
3771	NASDAQ	RVSB	Tue, May 15, 2012	1.59	1.59	1.51	1.56
3770	NASDAQ	RVSB	Mon, May 14, 2012	1.60	1.60	1.58	1.58
3769	NASDAQ	RVSB	Fri, May 11, 2012	1.60	1.62	1.60	1.61
3768	NASDAQ	RVSB	Thu, May 10, 2012	1.49	1.58	1.49	1.56
3767	NASDAQ	RVSB	Wed, May 9, 2012	1.56	1.58	1.56	1.58
3766	NASDAQ	RVSB	Tue, May 8, 2012	1.58	1.64	1.45	1.59
3765	NASDAQ	RVSB	Mon, May 7, 2012	1.57	1.67	1.57	1.63
3764	NASDAQ	RVSB	Fri, May 4, 2012	1.60	1.61	1.57	1.57
3763	NASDAQ	RVSB	Thu, May 3, 2012	1.63	1.64	1.61	1.64
3762	NASDAQ	RVSB	Wed, May 2, 2012	1.65	1.66	1.63	1.64
3761	NASDAQ	RVSB	Tue, May 1, 2012	1.77	1.77	1.63	1.65
3760	NASDAQ	RVSB	Mon, Apr 30, 2012	1.80	1.80	1.75	1.75
3759	NASDAQ	RVSB	Fri, Apr 27, 2012	1.79	1.84	1.79	1.80
3758	NASDAQ	RVSB	Thu, Apr 26, 2012	1.83	1.85	1.78	1.78
3757	NASDAQ	RVSB	Wed, Apr 25, 2012	1.89	1.90	1.81	1.87
3756	NASDAQ	RVSB	Tue, Apr 24, 2012	1.85	1.90	1.85	1.88
3755	NASDAQ	RVSB	Mon, Apr 23, 2012	2.04	2.04	1.85	1.90
3754	NASDAQ	RVSB	Fri, Apr 20, 2012	2.10	2.12	2.06	2.06
3753	NASDAQ	RVSB	Thu, Apr 19, 2012	2.25	2.25	2.07	2.07
3752	NASDAQ	RVSB	Wed, Apr 18, 2012	2.16	2.16	2.15	2.16
3751	NASDAQ	RVSB	Tue, Apr 17, 2012	2.21	2.21	2.17	2.17
3750	NASDAQ	RVSB	Mon, Apr 16, 2012	2.20	2.23	2.18	2.23
3749	NASDAQ	RVSB	Fri, Apr 13, 2012	2.16	2.20	2.11	2.20
3748	NASDAQ	RVSB	Thu, Apr 12, 2012	2.21	2.21	2.21	2.21
3747	NASDAQ	RVSB	Wed, Apr 11, 2012	2.25	2.25	2.21	2.25
3746	NASDAQ	RVSB	Tue, Apr 10, 2012	2.23	2.25	2.19	2.25
3745	NASDAQ	RVSB	Mon, Apr 9, 2012	2.26	2.26	2.21	2.21
3744	NASDAQ	RVSB	Thu, Apr 5, 2012	2.22	2.29	2.15	2.29
3743	NASDAQ	RVSB	Wed, Apr 4, 2012	2.25	2.25	2.24	2.25
3742	NASDAQ	RVSB	Tue, Apr 3, 2012	2.25	2.25	2.25	2.25
3741	NASDAQ	RVSB	Mon, Apr 2, 2012	2.26	2.27	2.25	2.25
3740	NASDAQ	RVSB	Fri, Mar 30, 2012	2.29	2.29	2.24	2.26
3739	NASDAQ	RVSB	Thu, Mar 29, 2012	2.29	2.30	2.23	2.30
3738	NASDAQ	RVSB	Tue, Mar 27, 2012	2.16	2.30	2.15	2.30
3737	NASDAQ	RVSB	Mon, Mar 26, 2012	2.35	2.35	2.24	2.26
3736	NASDAQ	RVSB	Fri, Mar 23, 2012	2.16	2.35	2.15	2.35
3735	NASDAQ	RVSB	Thu, Mar 22, 2012	2.21	2.21	2.13	2.14
3734	NASDAQ	RVSB	Wed, Mar 21, 2012	2.21	2.28	2.16	2.20
3733	NASDAQ	RVSB	Tue, Mar 20, 2012	2.19	2.20	2.18	2.19
3732	NASDAQ	RVSB	Mon, Mar 19, 2012	2.30	2.35	2.20	2.25
3731	NASDAQ	RVSB	Fri, Mar 16, 2012	2.25	2.30	2.25	2.30
3730	NASDAQ	RVSB	Thu, Mar 15, 2012	2.25	2.25	2.21	2.25
3729	NASDAQ	RVSB	Wed, Mar 14, 2012	2.25	2.28	2.25	2.25
3728	NASDAQ	RVSB	Tue, Mar 13, 2012	2.23	2.25	2.22	2.25
3727	NASDAQ	RVSB	Mon, Mar 12, 2012	2.23	2.28	2.20	2.28
3726	NASDAQ	RVSB	Fri, Mar 9, 2012	2.21	2.26	2.21	2.25
3725	NASDAQ	RVSB	Thu, Mar 8, 2012	2.23	2.25	2.16	2.25
3724	NASDAQ	RVSB	Wed, Mar 7, 2012	2.22	2.25	2.21	2.25
3723	NASDAQ	RVSB	Tue, Mar 6, 2012	2.25	2.25	2.22	2.22
3722	NASDAQ	RVSB	Mon, Mar 5, 2012	2.25	2.25	2.25	2.25
3721	NASDAQ	RVSB	Fri, Mar 2, 2012	2.24	2.25	2.20	2.25
3720	NASDAQ	RVSB	Thu, Mar 1, 2012	2.27	2.27	2.24	2.24
3719	NASDAQ	RVSB	Wed, Feb 29, 2012	2.28	2.28	2.26	2.28
3718	NASDAQ	RVSB	Tue, Feb 28, 2012	2.26	2.26	2.21	2.25
3717	NASDAQ	RVSB	Mon, Feb 27, 2012	2.25	2.25	2.25	2.25
3716	NASDAQ	RVSB	Fri, Feb 24, 2012	2.26	2.28	2.25	2.26
3715	NASDAQ	RVSB	Thu, Feb 23, 2012	2.21	2.30	2.21	2.26
3714	NASDAQ	RVSB	Wed, Feb 22, 2012	2.20	2.26	2.19	2.26
3713	NASDAQ	RVSB	Tue, Feb 21, 2012	2.25	2.30	2.18	2.30
3712	NASDAQ	RVSB	Fri, Feb 17, 2012	2.29	2.30	2.29	2.30
3711	NASDAQ	RVSB	Thu, Feb 16, 2012	2.26	2.26	2.26	2.26
3710	NASDAQ	RVSB	Wed, Feb 15, 2012	2.29	2.30	2.29	2.30
3709	NASDAQ	RVSB	Tue, Feb 14, 2012	2.26	2.26	2.26	2.26
3708	NASDAQ	RVSB	Mon, Feb 13, 2012	2.24	2.30	2.16	2.30
3707	NASDAQ	RVSB	Fri, Feb 10, 2012	2.28	2.30	2.24	2.24
3706	NASDAQ	RVSB	Thu, Feb 9, 2012	2.17	2.35	2.14	2.27
3705	NASDAQ	RVSB	Wed, Feb 8, 2012	2.19	2.20	2.15	2.19
3704	NASDAQ	RVSB	Tue, Feb 7, 2012	2.15	2.17	2.15	2.15
3703	NASDAQ	RVSB	Mon, Feb 6, 2012	2.12	2.15	2.12	2.15
3702	NASDAQ	RVSB	Fri, Feb 3, 2012	2.09	2.25	2.09	2.16
3701	NASDAQ	RVSB	Thu, Feb 2, 2012	2.06	2.19	2.03	2.09
3700	NASDAQ	RVSB	Wed, Feb 1, 2012	2.05	2.07	2.01	2.03
3699	NASDAQ	RVSB	Tue, Jan 31, 2012	2.10	2.10	2.04	2.07
3698	NASDAQ	RVSB	Mon, Jan 30, 2012	2.01	2.18	2.01	2.11
3697	NASDAQ	RVSB	Fri, Jan 27, 2012	2.17	2.24	2.01	2.04
3696	NASDAQ	RVSB	Thu, Jan 26, 2012	2.21	2.25	2.17	2.17
3695	NASDAQ	RVSB	Wed, Jan 25, 2012	2.21	2.21	2.21	2.21
3694	NASDAQ	RVSB	Tue, Jan 24, 2012	2.23	2.25	2.21	2.24
3693	NASDAQ	RVSB	Mon, Jan 23, 2012	2.25	2.26	2.17	2.23
3692	NASDAQ	RVSB	Fri, Jan 20, 2012	2.21	2.24	2.09	2.24
3691	NASDAQ	RVSB	Thu, Jan 19, 2012	2.17	2.23	2.17	2.20
3690	NASDAQ	RVSB	Wed, Jan 18, 2012	2.25	2.25	2.15	2.15
3689	NASDAQ	RVSB	Tue, Jan 17, 2012	2.35	2.35	2.20	2.24
3688	NASDAQ	RVSB	Fri, Jan 13, 2012	2.41	2.44	2.41	2.44
3687	NASDAQ	RVSB	Thu, Jan 12, 2012	2.45	2.46	2.45	2.46
3686	NASDAQ	RVSB	Wed, Jan 11, 2012	2.40	2.45	2.40	2.45
3685	NASDAQ	RVSB	Tue, Jan 10, 2012	2.35	2.40	2.35	2.40
3684	NASDAQ	RVSB	Mon, Jan 9, 2012	2.29	2.39	2.29	2.39
3683	NASDAQ	RVSB	Fri, Jan 6, 2012	2.24	2.35	2.24	2.35
3682	NASDAQ	RVSB	Thu, Jan 5, 2012	2.22	2.22	2.22	2.22
3681	NASDAQ	RVSB	Wed, Jan 4, 2012	2.31	2.31	2.24	2.24
3680	NASDAQ	RVSB	Tue, Jan 3, 2012	2.40	2.40	2.31	2.38
3679	NASDAQ	RVSB	Fri, Dec 30, 2011	2.30	2.40	2.24	2.37
3678	NASDAQ	RVSB	Thu, Dec 29, 2011	2.30	2.31	2.30	2.30
3677	NASDAQ	RVSB	Wed, Dec 28, 2011	2.30	2.34	2.30	2.31
3676	NASDAQ	RVSB	Tue, Dec 27, 2011	2.32	2.34	2.30	2.31
3675	NASDAQ	RVSB	Fri, Dec 23, 2011	2.32	2.36	2.28	2.34
3674	NASDAQ	RVSB	Thu, Dec 22, 2011	2.30	2.35	2.30	2.35
3673	NASDAQ	RVSB	Wed, Dec 21, 2011	2.30	2.30	2.26	2.26
3672	NASDAQ	RVSB	Tue, Dec 20, 2011	2.26	2.30	2.26	2.27
3671	NASDAQ	RVSB	Mon, Dec 19, 2011	2.27	2.27	2.25	2.25
3670	NASDAQ	RVSB	Fri, Dec 16, 2011	2.24	2.28	2.23	2.25
3669	NASDAQ	RVSB	Thu, Dec 15, 2011	2.22	2.25	2.20	2.20
3668	NASDAQ	RVSB	Wed, Dec 14, 2011	2.35	2.35	2.24	2.25
3667	NASDAQ	RVSB	Tue, Dec 13, 2011	2.36	2.36	2.22	2.31
3666	NASDAQ	RVSB	Mon, Dec 12, 2011	2.22	2.35	2.22	2.35
3665	NASDAQ	RVSB	Fri, Dec 9, 2011	2.17	2.27	2.15	2.15
3664	NASDAQ	RVSB	Thu, Dec 8, 2011	2.29	2.30	2.15	2.15
3663	NASDAQ	RVSB	Wed, Dec 7, 2011	2.15	2.30	2.15	2.24
3662	NASDAQ	RVSB	Tue, Dec 6, 2011	2.16	2.27	2.10	2.27
3661	NASDAQ	RVSB	Mon, Dec 5, 2011	2.06	2.19	2.06	2.15
3660	NASDAQ	RVSB	Fri, Dec 2, 2011	2.13	2.15	2.11	2.15
3659	NASDAQ	RVSB	Thu, Dec 1, 2011	2.10	2.16	2.10	2.16
3658	NASDAQ	RVSB	Wed, Nov 30, 2011	2.15	2.20	2.00	2.18
3657	NASDAQ	RVSB	Tue, Nov 29, 2011	2.11	2.12	2.11	2.11
3656	NASDAQ	RVSB	Mon, Nov 28, 2011	2.17	2.30	2.10	2.15
3655	NASDAQ	RVSB	Fri, Nov 25, 2011	2.20	2.20	2.20	2.20
3654	NASDAQ	RVSB	Wed, Nov 23, 2011	2.16	2.20	2.16	2.20
3653	NASDAQ	RVSB	Tue, Nov 22, 2011	2.18	2.23	2.18	2.22
3652	NASDAQ	RVSB	Mon, Nov 21, 2011	2.16	2.18	2.15	2.18
3651	NASDAQ	RVSB	Fri, Nov 18, 2011	2.19	2.19	2.15	2.18
3650	NASDAQ	RVSB	Thu, Nov 17, 2011	2.23	2.23	2.10	2.11
3649	NASDAQ	RVSB	Wed, Nov 16, 2011	2.23	2.25	2.12	2.23
3648	NASDAQ	RVSB	Tue, Nov 15, 2011	2.25	2.25	2.25	2.25
3647	NASDAQ	RVSB	Mon, Nov 14, 2011	2.16	2.26	2.12	2.23
3646	NASDAQ	RVSB	Fri, Nov 11, 2011	2.20	2.30	2.20	2.22
3645	NASDAQ	RVSB	Thu, Nov 10, 2011	2.24	2.24	2.20	2.20
3644	NASDAQ	RVSB	Wed, Nov 9, 2011	2.14	2.26	2.13	2.24
3643	NASDAQ	RVSB	Tue, Nov 8, 2011	2.20	2.28	2.15	2.28
3642	NASDAQ	RVSB	Mon, Nov 7, 2011	2.23	2.27	2.13	2.25
3641	NASDAQ	RVSB	Fri, Nov 4, 2011	2.28	2.29	2.28	2.29
3640	NASDAQ	RVSB	Thu, Nov 3, 2011	2.39	2.39	2.05	2.30
3639	NASDAQ	RVSB	Wed, Nov 2, 2011	2.15	2.39	2.15	2.39
3638	NASDAQ	RVSB	Tue, Nov 1, 2011	2.16	2.22	2.12	2.12
3637	NASDAQ	RVSB	Mon, Oct 31, 2011	2.35	2.35	2.25	2.27
3636	NASDAQ	RVSB	Fri, Oct 28, 2011	2.42	2.42	2.34	2.39
3635	NASDAQ	RVSB	Thu, Oct 27, 2011	2.45	2.45	2.44	2.45
3634	NASDAQ	RVSB	Wed, Oct 26, 2011	2.40	2.40	2.38	2.40
3633	NASDAQ	RVSB	Tue, Oct 25, 2011	2.40	2.48	2.35	2.35
3632	NASDAQ	RVSB	Mon, Oct 24, 2011	2.38	2.45	2.38	2.40
3631	NASDAQ	RVSB	Fri, Oct 21, 2011	2.38	2.49	2.38	2.46
3630	NASDAQ	RVSB	Thu, Oct 20, 2011	2.35	2.50	2.35	2.35
3629	NASDAQ	RVSB	Wed, Oct 19, 2011	2.40	2.40	2.40	2.40
3628	NASDAQ	RVSB	Tue, Oct 18, 2011	2.35	2.43	2.35	2.35
3627	NASDAQ	RVSB	Mon, Oct 17, 2011	2.41	2.41	2.35	2.35
3626	NASDAQ	RVSB	Fri, Oct 14, 2011	2.37	2.45	2.33	2.40
3625	NASDAQ	RVSB	Thu, Oct 13, 2011	2.40	2.40	2.35	2.35
3624	NASDAQ	RVSB	Tue, Oct 11, 2011	2.44	2.45	2.41	2.42
3623	NASDAQ	RVSB	Mon, Oct 10, 2011	2.49	2.49	2.40	2.41
3622	NASDAQ	RVSB	Fri, Oct 7, 2011	2.35	2.44	2.35	2.44
3621	NASDAQ	RVSB	Thu, Oct 6, 2011	2.35	2.35	2.35	2.35
3620	NASDAQ	RVSB	Wed, Oct 5, 2011	2.44	2.45	2.25	2.33
3619	NASDAQ	RVSB	Tue, Oct 4, 2011	2.47	2.47	2.40	2.40
3618	NASDAQ	RVSB	Mon, Oct 3, 2011	2.44	2.50	2.36	2.50
3617	NASDAQ	RVSB	Fri, Sep 30, 2011	2.26	2.41	2.26	2.40
3616	NASDAQ	RVSB	Thu, Sep 29, 2011	2.28	2.28	2.20	2.27
3615	NASDAQ	RVSB	Wed, Sep 28, 2011	2.26	2.29	2.25	2.25
3614	NASDAQ	RVSB	Tue, Sep 27, 2011	2.37	2.37	2.20	2.28
3613	NASDAQ	RVSB	Mon, Sep 26, 2011	2.25	2.32	2.25	2.30
3612	NASDAQ	RVSB	Fri, Sep 23, 2011	2.31	2.38	2.20	2.20
3611	NASDAQ	RVSB	Thu, Sep 22, 2011	2.37	2.41	2.30	2.40
3610	NASDAQ	RVSB	Wed, Sep 21, 2011	2.40	2.44	2.40	2.40
3609	NASDAQ	RVSB	Tue, Sep 20, 2011	2.41	2.46	2.40	2.46
3608	NASDAQ	RVSB	Mon, Sep 19, 2011	2.49	2.57	2.12	2.46
3607	NASDAQ	RVSB	Fri, Sep 16, 2011	2.60	2.60	2.50	2.60
3606	NASDAQ	RVSB	Thu, Sep 15, 2011	2.59	2.60	2.56	2.60
3605	NASDAQ	RVSB	Wed, Sep 14, 2011	2.62	2.62	2.50	2.54
3604	NASDAQ	RVSB	Tue, Sep 13, 2011	2.50	2.60	2.45	2.60
3603	NASDAQ	RVSB	Mon, Sep 12, 2011	2.43	2.50	2.40	2.50
3602	NASDAQ	RVSB	Fri, Sep 9, 2011	2.41	2.50	2.41	2.45
3601	NASDAQ	RVSB	Thu, Sep 8, 2011	2.58	2.58	2.47	2.47
3600	NASDAQ	RVSB	Wed, Sep 7, 2011	2.56	2.61	2.55	2.55
3599	NASDAQ	RVSB	Tue, Sep 6, 2011	2.58	2.61	2.50	2.55
3598	NASDAQ	RVSB	Fri, Sep 2, 2011	2.71	2.71	2.61	2.61
3597	NASDAQ	RVSB	Thu, Sep 1, 2011	2.70	2.75	2.70	2.73
3596	NASDAQ	RVSB	Wed, Aug 31, 2011	2.74	2.74	2.68	2.74
3595	NASDAQ	RVSB	Tue, Aug 30, 2011	2.70	2.75	2.59	2.74
3594	NASDAQ	RVSB	Mon, Aug 29, 2011	2.70	2.70	2.60	2.70
3593	NASDAQ	RVSB	Fri, Aug 26, 2011	2.63	2.71	2.56	2.70
3592	NASDAQ	RVSB	Thu, Aug 25, 2011	2.66	2.70	2.50	2.70
3591	NASDAQ	RVSB	Wed, Aug 24, 2011	2.62	2.62	2.62	2.62
3590	NASDAQ	RVSB	Tue, Aug 23, 2011	2.53	2.64	2.53	2.54
3589	NASDAQ	RVSB	Mon, Aug 22, 2011	2.69	2.69	2.53	2.60
3588	NASDAQ	RVSB	Fri, Aug 19, 2011	2.65	2.75	2.65	2.70
3587	NASDAQ	RVSB	Thu, Aug 18, 2011	2.69	2.75	2.61	2.65
3586	NASDAQ	RVSB	Wed, Aug 17, 2011	2.70	2.75	2.66	2.70
3585	NASDAQ	RVSB	Tue, Aug 16, 2011	2.76	2.76	2.67	2.67
3584	NASDAQ	RVSB	Mon, Aug 15, 2011	2.73	2.90	2.73	2.76
3583	NASDAQ	RVSB	Fri, Aug 12, 2011	2.74	2.90	2.74	2.74
3582	NASDAQ	RVSB	Thu, Aug 11, 2011	2.68	2.90	2.66	2.70
3581	NASDAQ	RVSB	Wed, Aug 10, 2011	2.73	2.78	2.66	2.78
3580	NASDAQ	RVSB	Tue, Aug 9, 2011	2.83	2.88	2.61	2.88
3579	NASDAQ	RVSB	Mon, Aug 8, 2011	2.85	2.90	2.49	2.85
3578	NASDAQ	RVSB	Fri, Aug 5, 2011	2.91	2.98	2.90	2.91
3577	NASDAQ	RVSB	Thu, Aug 4, 2011	2.99	3.00	2.86	2.90
3576	NASDAQ	RVSB	Wed, Aug 3, 2011	3.02	3.02	2.95	3.00
3575	NASDAQ	RVSB	Tue, Aug 2, 2011	3.03	3.05	3.00	3.01
3574	NASDAQ	RVSB	Mon, Aug 1, 2011	3.00	3.05	3.00	3.01
3573	NASDAQ	RVSB	Fri, Jul 29, 2011	3.00	3.02	3.00	3.00
3572	NASDAQ	RVSB	Thu, Jul 28, 2011	3.00	3.02	3.00	3.02
3571	NASDAQ	RVSB	Wed, Jul 27, 2011	3.00	3.00	3.00	3.00
3570	NASDAQ	RVSB	Tue, Jul 26, 2011	3.01	3.06	3.00	3.00
3569	NASDAQ	RVSB	Mon, Jul 25, 2011	3.02	3.02	3.01	3.01
3568	NASDAQ	RVSB	Fri, Jul 22, 2011	3.01	3.09	2.92	3.04
3567	NASDAQ	RVSB	Thu, Jul 21, 2011	3.04	3.04	3.01	3.04
3566	NASDAQ	RVSB	Wed, Jul 20, 2011	3.03	3.05	3.02	3.02
3565	NASDAQ	RVSB	Tue, Jul 19, 2011	2.95	3.03	2.95	3.02
3564	NASDAQ	RVSB	Mon, Jul 18, 2011	2.90	3.01	2.88	2.96
3563	NASDAQ	RVSB	Fri, Jul 15, 2011	3.04	3.09	3.00	3.00
3562	NASDAQ	RVSB	Thu, Jul 14, 2011	3.02	3.02	2.85	2.95
3561	NASDAQ	RVSB	Wed, Jul 13, 2011	3.05	3.09	2.96	3.04
3560	NASDAQ	RVSB	Tue, Jul 12, 2011	3.07	3.12	3.03	3.12
3559	NASDAQ	RVSB	Mon, Jul 11, 2011	3.08	3.12	2.94	3.12
3558	NASDAQ	RVSB	Fri, Jul 8, 2011	3.05	3.09	3.01	3.01
3557	NASDAQ	RVSB	Thu, Jul 7, 2011	3.05	3.05	3.05	3.05
3556	NASDAQ	RVSB	Wed, Jul 6, 2011	3.09	3.09	3.04	3.04
3555	NASDAQ	RVSB	Tue, Jul 5, 2011	3.00	3.09	3.00	3.09
3554	NASDAQ	RVSB	Fri, Jul 1, 2011	3.05	3.06	3.01	3.06
3553	NASDAQ	RVSB	Thu, Jun 30, 2011	3.07	3.07	3.07	3.07
3552	NASDAQ	RVSB	Wed, Jun 29, 2011	3.04	3.08	3.02	3.05
3551	NASDAQ	RVSB	Tue, Jun 28, 2011	3.05	3.10	2.99	3.10
3550	NASDAQ	RVSB	Mon, Jun 27, 2011	3.18	3.18	3.05	3.05
3549	NASDAQ	RVSB	Fri, Jun 24, 2011	3.01	3.18	3.01	3.18
3548	NASDAQ	RVSB	Thu, Jun 23, 2011	2.94	3.08	2.93	3.04
3547	NASDAQ	RVSB	Wed, Jun 22, 2011	3.01	3.03	3.00	3.00
3546	NASDAQ	RVSB	Tue, Jun 21, 2011	2.93	3.00	2.92	3.00
3545	NASDAQ	RVSB	Mon, Jun 20, 2011	2.95	3.00	2.88	2.92
3544	NASDAQ	RVSB	Fri, Jun 17, 2011	2.91	3.08	2.90	3.00
3543	NASDAQ	RVSB	Thu, Jun 16, 2011	2.75	3.00	2.75	2.92
3542	NASDAQ	RVSB	Wed, Jun 15, 2011	2.88	2.88	2.78	2.80
3541	NASDAQ	RVSB	Tue, Jun 14, 2011	2.94	3.05	2.64	2.89
3540	NASDAQ	RVSB	Mon, Jun 13, 2011	3.10	3.10	2.85	2.90
3539	NASDAQ	RVSB	Fri, Jun 10, 2011	3.05	3.10	2.88	3.10
3538	NASDAQ	RVSB	Thu, Jun 9, 2011	3.02	3.04	3.02	3.04
3537	NASDAQ	RVSB	Wed, Jun 8, 2011	3.02	3.10	3.02	3.02
3536	NASDAQ	RVSB	Tue, Jun 7, 2011	3.03	3.09	2.98	3.02
3535	NASDAQ	RVSB	Mon, Jun 6, 2011	3.07	3.09	3.01	3.06
3534	NASDAQ	RVSB	Fri, Jun 3, 2011	3.04	3.06	3.02	3.06
3533	NASDAQ	RVSB	Thu, Jun 2, 2011	3.04	3.07	3.02	3.04
3532	NASDAQ	RVSB	Wed, Jun 1, 2011	2.98	3.12	2.88	3.10
3531	NASDAQ	RVSB	Tue, May 31, 2011	3.04	3.05	2.93	2.94
3530	NASDAQ	RVSB	Fri, May 27, 2011	3.07	3.07	3.03	3.04
3529	NASDAQ	RVSB	Thu, May 26, 2011	3.07	3.07	3.03	3.07
3528	NASDAQ	RVSB	Wed, May 25, 2011	3.07	3.09	3.05	3.05
3527	NASDAQ	RVSB	Tue, May 24, 2011	3.02	3.06	3.00	3.04
3526	NASDAQ	RVSB	Mon, May 23, 2011	3.07	3.07	3.02	3.02
3525	NASDAQ	RVSB	Fri, May 20, 2011	3.04	3.05	3.00	3.03
3524	NASDAQ	RVSB	Thu, May 19, 2011	3.10	3.10	3.02	3.02
3523	NASDAQ	RVSB	Wed, May 18, 2011	3.08	3.11	3.07	3.07
3522	NASDAQ	RVSB	Tue, May 17, 2011	3.07	3.19	3.05	3.15
3521	NASDAQ	RVSB	Mon, May 16, 2011	3.11	3.11	3.06	3.10
3520	NASDAQ	RVSB	Fri, May 13, 2011	3.10	3.14	3.08	3.09
3519	NASDAQ	RVSB	Thu, May 12, 2011	3.10	3.16	3.13	3.14
3518	NASDAQ	RVSB	Wed, May 11, 2011	3.12	3.12	3.09	3.11
3517	NASDAQ	RVSB	Tue, May 10, 2011	3.11	3.13	3.08	3.13
3516	NASDAQ	RVSB	Mon, May 9, 2011	3.20	3.20	3.09	3.16
3515	NASDAQ	RVSB	Fri, May 6, 2011	3.00	3.20	2.97	3.14
3514	NASDAQ	RVSB	Thu, May 5, 2011	2.92	3.01	2.82	3.00
3513	NASDAQ	RVSB	Wed, May 4, 2011	3.10	3.08	2.92	2.92
3512	NASDAQ	RVSB	Tue, May 3, 2011	3.16	3.19	3.11	3.11
3511	NASDAQ	RVSB	Mon, May 2, 2011	3.09	3.17	3.08	3.17
3510	NASDAQ	RVSB	Fri, Apr 29, 2011	3.11	3.20	3.07	3.13
3509	NASDAQ	RVSB	Thu, Apr 28, 2011	3.15	3.18	3.11	3.18
3508	NASDAQ	RVSB	Wed, Apr 27, 2011	3.11	3.16	3.11	3.13
3507	NASDAQ	RVSB	Tue, Apr 26, 2011	3.13	3.19	3.13	3.14
3506	NASDAQ	RVSB	Mon, Apr 25, 2011	3.16	3.18	3.11	3.15
3505	NASDAQ	RVSB	Thu, Apr 21, 2011	3.18	3.20	3.12	3.18
3504	NASDAQ	RVSB	Wed, Apr 20, 2011	3.17	3.18	3.14	3.14
3503	NASDAQ	RVSB	Tue, Apr 19, 2011	3.08	3.10	3.07	3.10
3502	NASDAQ	RVSB	Mon, Apr 18, 2011	3.05	3.08	3.02	3.08
3501	NASDAQ	RVSB	Fri, Apr 15, 2011	3.04	3.06	3.02	3.03
3500	NASDAQ	RVSB	Thu, Apr 14, 2011	3.00	3.13	3.00	3.08
3499	NASDAQ	RVSB	Wed, Apr 13, 2011	3.07	3.07	2.99	3.06
3498	NASDAQ	RVSB	Tue, Apr 12, 2011	3.08	3.08	3.08	3.08
3497	NASDAQ	RVSB	Mon, Apr 11, 2011	3.06	3.06	3.01	3.01
3496	NASDAQ	RVSB	Fri, Apr 8, 2011	3.05	3.05	3.01	3.02
3495	NASDAQ	RVSB	Thu, Apr 7, 2011	3.05	3.06	3.02	3.02
3494	NASDAQ	RVSB	Wed, Apr 6, 2011	3.01	3.06	3.01	3.02
3493	NASDAQ	RVSB	Tue, Apr 5, 2011	3.02	3.05	2.97	3.01
3492	NASDAQ	RVSB	Mon, Apr 4, 2011	3.03	3.04	2.95	3.04
3491	NASDAQ	RVSB	Fri, Apr 1, 2011	3.05	3.07	3.01	3.03
3490	NASDAQ	RVSB	Thu, Mar 31, 2011	3.01	3.05	3.01	3.04
3489	NASDAQ	RVSB	Wed, Mar 30, 2011	3.07	3.07	2.92	3.05
3488	NASDAQ	RVSB	Tue, Mar 29, 2011	3.01	3.02	2.99	3.02
3487	NASDAQ	RVSB	Mon, Mar 28, 2011	3.05	3.01	3.01	3.01
3486	NASDAQ	RVSB	Fri, Mar 25, 2011	3.06	3.07	3.04	3.04
3485	NASDAQ	RVSB	Thu, Mar 24, 2011	3.07	3.07	3.02	3.07
3484	NASDAQ	RVSB	Wed, Mar 23, 2011	3.05	3.05	3.01	3.01
3483	NASDAQ	RVSB	Tue, Mar 22, 2011	3.02	3.07	3.02	3.04
3482	NASDAQ	RVSB	Mon, Mar 21, 2011	3.02	3.07	3.01	3.06
3481	NASDAQ	RVSB	Fri, Mar 18, 2011	3.01	3.07	3.00	3.00
3480	NASDAQ	RVSB	Thu, Mar 17, 2011	3.08	3.08	3.01	3.02
3479	NASDAQ	RVSB	Wed, Mar 16, 2011	3.10	3.10	3.04	3.08
3478	NASDAQ	RVSB	Tue, Mar 15, 2011	3.10	3.10	3.04	3.06
3477	NASDAQ	RVSB	Mon, Mar 14, 2011	3.08	3.10	3.06	3.10
3476	NASDAQ	RVSB	Fri, Mar 11, 2011	3.06	3.07	3.06	3.07
3475	NASDAQ	RVSB	Thu, Mar 10, 2011	3.12	3.12	3.05	3.05
3474	NASDAQ	RVSB	Wed, Mar 9, 2011	3.05	3.09	3.05	3.07
3473	NASDAQ	RVSB	Tue, Mar 8, 2011	3.06	3.10	3.04	3.04
3472	NASDAQ	RVSB	Mon, Mar 7, 2011	3.02	3.07	2.98	3.05
3471	NASDAQ	RVSB	Fri, Mar 4, 2011	3.07	3.07	3.01	3.04
3470	NASDAQ	RVSB	Thu, Mar 3, 2011	3.07	3.07	3.07	3.07
3469	NASDAQ	RVSB	Wed, Mar 2, 2011	3.02	3.12	3.02	3.10
3468	NASDAQ	RVSB	Tue, Mar 1, 2011	3.00	3.05	3.00	3.03
3467	NASDAQ	RVSB	Mon, Feb 28, 2011	3.08	3.16	3.01	3.01
3466	NASDAQ	RVSB	Fri, Feb 25, 2011	3.01	3.15	3.01	3.08
3465	NASDAQ	RVSB	Thu, Feb 24, 2011	3.09	3.15	3.01	3.03
3464	NASDAQ	RVSB	Wed, Feb 23, 2011	3.15	3.15	3.07	3.07
3463	NASDAQ	RVSB	Tue, Feb 22, 2011	3.13	3.18	3.12	3.17
3462	NASDAQ	RVSB	Fri, Feb 18, 2011	3.10	3.17	3.09	3.12
3461	NASDAQ	RVSB	Thu, Feb 17, 2011	3.12	3.15	3.05	3.10
3460	NASDAQ	RVSB	Wed, Feb 16, 2011	3.10	3.14	3.08	3.09
3459	NASDAQ	RVSB	Tue, Feb 15, 2011	3.17	3.17	3.08	3.08
3458	NASDAQ	RVSB	Mon, Feb 14, 2011	3.13	3.19	3.13	3.17
3457	NASDAQ	RVSB	Fri, Feb 11, 2011	3.18	3.21	3.08	3.08
3456	NASDAQ	RVSB	Thu, Feb 10, 2011	3.18	3.22	3.17	3.18
3455	NASDAQ	RVSB	Wed, Feb 9, 2011	3.18	3.23	3.00	3.18
3454	NASDAQ	RVSB	Tue, Feb 8, 2011	3.18	3.19	3.00	3.18
3453	NASDAQ	RVSB	Mon, Feb 7, 2011	3.16	3.22	3.16	3.21
3452	NASDAQ	RVSB	Fri, Feb 4, 2011	3.15	3.24	3.13	3.13
3451	NASDAQ	RVSB	Thu, Feb 3, 2011	3.22	3.23	3.14	3.15
3450	NASDAQ	RVSB	Wed, Feb 2, 2011	3.24	3.34	3.18	3.19
3449	NASDAQ	RVSB	Tue, Feb 1, 2011	3.01	3.17	2.99	3.17
3448	NASDAQ	RVSB	Mon, Jan 31, 2011	3.04	3.05	2.96	3.00
3447	NASDAQ	RVSB	Fri, Jan 28, 2011	2.92	3.15	2.90	2.99
3446	NASDAQ	RVSB	Thu, Jan 27, 2011	2.88	2.88	2.83	2.85
3445	NASDAQ	RVSB	Wed, Jan 26, 2011	2.83	2.88	2.83	2.87
3444	NASDAQ	RVSB	Tue, Jan 25, 2011	2.82	2.87	2.79	2.85
3443	NASDAQ	RVSB	Mon, Jan 24, 2011	2.70	2.90	2.69	2.87
3442	NASDAQ	RVSB	Fri, Jan 21, 2011	2.67	2.73	2.67	2.70
3441	NASDAQ	RVSB	Thu, Jan 20, 2011	2.72	2.75	2.70	2.74
3440	NASDAQ	RVSB	Wed, Jan 19, 2011	2.82	2.82	2.76	2.78
3439	NASDAQ	RVSB	Tue, Jan 18, 2011	2.86	2.86	2.49	2.82
3438	NASDAQ	RVSB	Fri, Jan 14, 2011	2.70	2.73	2.70	2.72
3437	NASDAQ	RVSB	Thu, Jan 13, 2011	2.75	2.75	2.70	2.70
3436	NASDAQ	RVSB	Wed, Jan 12, 2011	2.74	2.75	2.70	2.71
3435	NASDAQ	RVSB	Tue, Jan 11, 2011	2.75	2.75	2.69	2.71
3434	NASDAQ	RVSB	Mon, Jan 10, 2011	2.71	2.75	2.69	2.73
3433	NASDAQ	RVSB	Fri, Jan 7, 2011	2.73	2.75	2.69	2.69
3432	NASDAQ	RVSB	Thu, Jan 6, 2011	2.70	2.75	2.70	2.74
3431	NASDAQ	RVSB	Wed, Jan 5, 2011	2.78	2.78	2.70	2.70
3430	NASDAQ	RVSB	Tue, Jan 4, 2011	2.70	2.75	2.70	2.74
3429	NASDAQ	RVSB	Mon, Jan 3, 2011	2.75	2.75	2.74	2.75
3428	NASDAQ	RVSB	Fri, Dec 31, 2010	2.71	2.75	2.70	2.72
3427	NASDAQ	RVSB	Thu, Dec 30, 2010	2.70	2.72	2.67	2.70
3426	NASDAQ	RVSB	Wed, Dec 29, 2010	2.76	2.76	2.68	2.68
3425	NASDAQ	RVSB	Tue, Dec 28, 2010	2.70	2.80	2.49	2.80
3424	NASDAQ	RVSB	Mon, Dec 27, 2010	2.63	2.76	2.44	2.68
3423	NASDAQ	RVSB	Thu, Dec 23, 2010	2.61	2.63	2.43	2.63
3422	NASDAQ	RVSB	Wed, Dec 22, 2010	2.59	2.65	2.55	2.58
3421	NASDAQ	RVSB	Tue, Dec 21, 2010	2.65	2.69	2.57	2.62
3420	NASDAQ	RVSB	Mon, Dec 20, 2010	2.60	2.65	2.59	2.62
3419	NASDAQ	RVSB	Fri, Dec 17, 2010	2.55	2.65	2.55	2.65
3418	NASDAQ	RVSB	Thu, Dec 16, 2010	2.60	2.60	2.44	2.55
3417	NASDAQ	RVSB	Wed, Dec 15, 2010	2.61	2.61	2.60	2.60
3416	NASDAQ	RVSB	Tue, Dec 14, 2010	2.45	2.75	2.45	2.61
3415	NASDAQ	RVSB	Mon, Dec 13, 2010	2.30	2.45	2.30	2.45
3414	NASDAQ	RVSB	Fri, Dec 10, 2010	2.33	2.35	2.33	2.33
3413	NASDAQ	RVSB	Thu, Dec 9, 2010	2.38	2.39	2.20	2.35
3412	NASDAQ	RVSB	Wed, Dec 8, 2010	2.36	2.36	2.30	2.35
3411	NASDAQ	RVSB	Tue, Dec 7, 2010	2.42	2.45	2.32	2.36
3410	NASDAQ	RVSB	Mon, Dec 6, 2010	2.38	2.42	2.38	2.41
3409	NASDAQ	RVSB	Fri, Dec 3, 2010	2.35	2.40	2.30	2.36
3408	NASDAQ	RVSB	Thu, Dec 2, 2010	2.30	2.42	2.30	2.36
3407	NASDAQ	RVSB	Wed, Dec 1, 2010	2.30	2.36	2.28	2.29
3406	NASDAQ	RVSB	Tue, Nov 30, 2010	2.32	2.32	2.30	2.31
3405	NASDAQ	RVSB	Mon, Nov 29, 2010	2.37	2.38	2.32	2.37
3404	NASDAQ	RVSB	Fri, Nov 26, 2010	2.33	2.35	2.33	2.35
3403	NASDAQ	RVSB	Wed, Nov 24, 2010	2.32	2.45	2.32	2.32
3402	NASDAQ	RVSB	Tue, Nov 23, 2010	2.46	2.46	2.28	2.31
3401	NASDAQ	RVSB	Mon, Nov 22, 2010	2.65	2.65	2.30	2.50
3400	NASDAQ	RVSB	Fri, Nov 19, 2010	2.60	2.70	2.56	2.61
3399	NASDAQ	RVSB	Thu, Nov 18, 2010	2.76	2.80	2.66	2.68
3398	NASDAQ	RVSB	Wed, Nov 17, 2010	2.56	2.79	2.56	2.65
3397	NASDAQ	RVSB	Tue, Nov 16, 2010	2.43	2.63	2.42	2.51
3396	NASDAQ	RVSB	Mon, Nov 15, 2010	2.49	2.59	2.35	2.44
3395	NASDAQ	RVSB	Fri, Nov 12, 2010	2.49	2.72	2.38	2.53
3394	NASDAQ	RVSB	Thu, Nov 11, 2010	2.52	2.52	2.49	2.49
3393	NASDAQ	RVSB	Wed, Nov 10, 2010	2.48	2.54	2.36	2.54
3392	NASDAQ	RVSB	Tue, Nov 9, 2010	2.52	2.52	2.45	2.46
3391	NASDAQ	RVSB	Mon, Nov 8, 2010	2.26	2.51	2.16	2.51
3390	NASDAQ	RVSB	Fri, Nov 5, 2010	2.16	2.27	2.16	2.23
3389	NASDAQ	RVSB	Thu, Nov 4, 2010	2.25	2.25	2.19	2.19
3388	NASDAQ	RVSB	Wed, Nov 3, 2010	2.25	2.28	2.21	2.24
3387	NASDAQ	RVSB	Tue, Nov 2, 2010	2.18	2.25	2.18	2.25
3386	NASDAQ	RVSB	Mon, Nov 1, 2010	2.20	2.25	2.20	2.25
3385	NASDAQ	RVSB	Fri, Oct 29, 2010	2.10	2.28	2.10	2.17
3384	NASDAQ	RVSB	Thu, Oct 28, 2010	2.10	2.15	2.10	2.10
3383	NASDAQ	RVSB	Wed, Oct 27, 2010	2.08	2.10	2.05	2.10
3382	NASDAQ	RVSB	Tue, Oct 26, 2010	2.03	2.07	2.02	2.07
3381	NASDAQ	RVSB	Mon, Oct 25, 2010	2.09	2.09	2.01	2.06
3380	NASDAQ	RVSB	Fri, Oct 22, 2010	2.08	2.10	2.01	2.09
3379	NASDAQ	RVSB	Thu, Oct 21, 2010	2.04	2.09	2.04	2.08
3378	NASDAQ	RVSB	Wed, Oct 20, 2010	2.01	2.06	2.01	2.06
3377	NASDAQ	RVSB	Tue, Oct 19, 2010	2.05	2.05	2.03	2.04
3376	NASDAQ	RVSB	Mon, Oct 18, 2010	1.99	2.09	1.99	2.05
3375	NASDAQ	RVSB	Fri, Oct 15, 2010	2.05	2.09	2.01	2.01
3374	NASDAQ	RVSB	Thu, Oct 14, 2010	2.07	2.10	2.04	2.08
3373	NASDAQ	RVSB	Wed, Oct 13, 2010	2.05	2.10	1.99	2.05
3372	NASDAQ	RVSB	Tue, Oct 12, 2010	2.07	2.07	2.01	2.04
3371	NASDAQ	RVSB	Mon, Oct 11, 2010	2.08	2.08	2.02	2.05
3370	NASDAQ	RVSB	Fri, Oct 8, 2010	2.06	2.08	2.00	2.05
3369	NASDAQ	RVSB	Thu, Oct 7, 2010	2.04	2.06	1.98	2.06
3368	NASDAQ	RVSB	Wed, Oct 6, 2010	2.00	2.09	2.00	2.07
3367	NASDAQ	RVSB	Tue, Oct 5, 2010	2.09	2.09	1.90	2.00
3366	NASDAQ	RVSB	Mon, Oct 4, 2010	2.04	2.06	2.02	2.02
3365	NASDAQ	RVSB	Fri, Oct 1, 2010	1.97	2.06	1.90	2.02
3364	NASDAQ	RVSB	Thu, Sep 30, 2010	1.99	2.05	1.90	1.98
3363	NASDAQ	RVSB	Wed, Sep 29, 2010	1.99	2.02	1.95	1.96
3362	NASDAQ	RVSB	Tue, Sep 28, 2010	2.00	2.00	1.93	2.00
3361	NASDAQ	RVSB	Mon, Sep 27, 2010	1.99	2.04	1.99	1.99
3360	NASDAQ	RVSB	Fri, Sep 24, 2010	1.95	2.05	1.94	2.00
3359	NASDAQ	RVSB	Thu, Sep 23, 2010	1.95	2.03	1.90	1.92
3358	NASDAQ	RVSB	Wed, Sep 22, 2010	1.98	1.98	1.95	1.98
3357	NASDAQ	RVSB	Tue, Sep 21, 2010	1.94	1.99	1.94	1.98
3356	NASDAQ	RVSB	Mon, Sep 20, 2010	1.92	1.98	1.90	1.97
3355	NASDAQ	RVSB	Fri, Sep 17, 2010	1.95	1.95	1.85	1.85
3354	NASDAQ	RVSB	Thu, Sep 16, 2010	1.99	1.99	1.91	1.96
3353	NASDAQ	RVSB	Wed, Sep 15, 2010	1.95	1.98	1.91	1.98
3352	NASDAQ	RVSB	Tue, Sep 14, 2010	1.86	1.92	1.84	1.92
3351	NASDAQ	RVSB	Mon, Sep 13, 2010	1.84	1.91	1.84	1.90
3350	NASDAQ	RVSB	Fri, Sep 10, 2010	1.79	1.86	1.77	1.84
3349	NASDAQ	RVSB	Thu, Sep 9, 2010	1.77	1.80	1.77	1.80
3348	NASDAQ	RVSB	Wed, Sep 8, 2010	1.85	1.85	1.80	1.84
3347	NASDAQ	RVSB	Tue, Sep 7, 2010	1.76	1.90	1.76	1.79
3346	NASDAQ	RVSB	Fri, Sep 3, 2010	1.85	1.89	1.71	1.73
3345	NASDAQ	RVSB	Thu, Sep 2, 2010	1.86	1.96	1.79	1.80
3344	NASDAQ	RVSB	Wed, Sep 1, 2010	1.80	1.88	1.80	1.86
3343	NASDAQ	RVSB	Tue, Aug 31, 2010	1.91	1.95	1.81	1.81
3342	NASDAQ	RVSB	Mon, Aug 30, 2010	1.87	1.98	1.87	1.92
3341	NASDAQ	RVSB	Fri, Aug 27, 2010	1.95	2.00	1.82	1.83
3340	NASDAQ	RVSB	Thu, Aug 26, 2010	1.91	1.95	1.76	1.83
3339	NASDAQ	RVSB	Wed, Aug 25, 2010	1.92	1.93	1.90	1.91
3338	NASDAQ	RVSB	Tue, Aug 24, 2010	1.95	1.98	1.90	1.92
3337	NASDAQ	RVSB	Mon, Aug 23, 2010	2.00	2.00	1.93	1.97
3336	NASDAQ	RVSB	Fri, Aug 20, 2010	1.96	2.03	1.90	1.98
3335	NASDAQ	RVSB	Thu, Aug 19, 2010	1.95	1.96	1.94	1.96
3334	NASDAQ	RVSB	Wed, Aug 18, 2010	2.05	2.05	1.96	1.96
3333	NASDAQ	RVSB	Tue, Aug 17, 2010	2.06	2.06	1.97	1.99
3332	NASDAQ	RVSB	Mon, Aug 16, 2010	2.05	2.08	1.97	1.98
3331	NASDAQ	RVSB	Fri, Aug 13, 2010	2.11	2.11	2.00	2.00
3330	NASDAQ	RVSB	Thu, Aug 12, 2010	2.10	2.12	2.02	2.09
3329	NASDAQ	RVSB	Wed, Aug 11, 2010	2.11	2.12	2.00	2.12
3328	NASDAQ	RVSB	Tue, Aug 10, 2010	2.10	2.14	2.05	2.10
3327	NASDAQ	RVSB	Mon, Aug 9, 2010	2.09	2.13	2.01	2.12
3326	NASDAQ	RVSB	Fri, Aug 6, 2010	2.06	2.07	1.98	2.00
3325	NASDAQ	RVSB	Thu, Aug 5, 2010	2.14	2.15	2.04	2.06
3324	NASDAQ	RVSB	Wed, Aug 4, 2010	2.10	2.16	2.05	2.09
3323	NASDAQ	RVSB	Tue, Aug 3, 2010	2.08	2.12	2.02	2.06
3322	NASDAQ	RVSB	Mon, Aug 2, 2010	2.20	2.20	2.00	2.02
3321	NASDAQ	RVSB	Fri, Jul 30, 2010	2.00	2.24	1.92	2.00
3320	NASDAQ	RVSB	Thu, Jul 29, 2010	2.06	2.11	1.95	2.00
3319	NASDAQ	RVSB	Wed, Jul 28, 2010	2.05	2.13	1.96	2.08
3318	NASDAQ	RVSB	Tue, Jul 27, 2010	2.10	2.10	1.95	2.01
3317	NASDAQ	RVSB	Mon, Jul 26, 2010	2.15	2.15	2.00	2.05
3316	NASDAQ	RVSB	Fri, Jul 23, 2010	2.19	2.19	2.10	2.15
3315	NASDAQ	RVSB	Thu, Jul 22, 2010	2.26	2.27	2.10	2.15
3314	NASDAQ	RVSB	Wed, Jul 21, 2010	2.33	2.33	2.07	2.18
3313	NASDAQ	RVSB	Tue, Jul 20, 2010	2.32	2.35	2.32	2.33
3312	NASDAQ	RVSB	Mon, Jul 19, 2010	2.37	2.37	2.34	2.37
3311	NASDAQ	RVSB	Fri, Jul 16, 2010	2.45	2.59	2.30	2.30
3310	NASDAQ	RVSB	Thu, Jul 15, 2010	2.30	2.42	2.30	2.35
3309	NASDAQ	RVSB	Wed, Jul 14, 2010	2.44	2.44	2.30	2.30
3308	NASDAQ	RVSB	Tue, Jul 13, 2010	2.26	2.40	2.26	2.39
3307	NASDAQ	RVSB	Mon, Jul 12, 2010	2.26	2.47	2.26	2.40
3306	NASDAQ	RVSB	Fri, Jul 9, 2010	2.30	2.38	2.30	2.38
3305	NASDAQ	RVSB	Thu, Jul 8, 2010	2.25	2.31	2.24	2.25
3304	NASDAQ	RVSB	Wed, Jul 7, 2010	2.31	2.34	2.19	2.29
3303	NASDAQ	RVSB	Tue, Jul 6, 2010	2.25	2.34	2.22	2.34
3302	NASDAQ	RVSB	Fri, Jul 2, 2010	2.36	2.45	2.36	2.39
3301	NASDAQ	RVSB	Thu, Jul 1, 2010	2.35	2.49	2.35	2.49
3300	NASDAQ	RVSB	Wed, Jun 30, 2010	2.39	2.45	2.34	2.43
3299	NASDAQ	RVSB	Tue, Jun 29, 2010	2.47	2.49	2.28	2.28
3298	NASDAQ	RVSB	Mon, Jun 28, 2010	2.47	2.55	2.37	2.37
3297	NASDAQ	RVSB	Fri, Jun 25, 2010	2.48	2.49	2.26	2.49
3296	NASDAQ	RVSB	Thu, Jun 24, 2010	2.38	2.40	2.27	2.27
3295	NASDAQ	RVSB	Wed, Jun 23, 2010	2.45	2.45	2.41	2.44
3294	NASDAQ	RVSB	Tue, Jun 22, 2010	2.59	2.60	2.50	2.50
3293	NASDAQ	RVSB	Mon, Jun 21, 2010	2.52	2.52	2.50	2.50
3292	NASDAQ	RVSB	Fri, Jun 18, 2010	2.52	2.63	2.51	2.59
3291	NASDAQ	RVSB	Thu, Jun 17, 2010	2.61	2.61	2.52	2.53
3290	NASDAQ	RVSB	Tue, Jun 15, 2010	2.59	2.69	2.59	2.64
3289	NASDAQ	RVSB	Mon, Jun 14, 2010	2.51	2.60	2.50	2.58
3288	NASDAQ	RVSB	Fri, Jun 11, 2010	2.63	2.64	2.52	2.56
3287	NASDAQ	RVSB	Thu, Jun 10, 2010	2.59	2.84	2.59	2.60
3286	NASDAQ	RVSB	Wed, Jun 9, 2010	2.60	2.60	2.57	2.59
3285	NASDAQ	RVSB	Tue, Jun 8, 2010	2.80	2.82	2.60	2.63
3284	NASDAQ	RVSB	Mon, Jun 7, 2010	2.85	2.85	2.75	2.77
3283	NASDAQ	RVSB	Fri, Jun 4, 2010	2.81	2.91	2.81	2.87
3282	NASDAQ	RVSB	Thu, Jun 3, 2010	2.89	3.15	2.87	2.90
3281	NASDAQ	RVSB	Wed, Jun 2, 2010	3.28	3.28	2.83	2.85
3280	NASDAQ	RVSB	Fri, May 28, 2010	3.13	3.13	3.00	3.00
3279	NASDAQ	RVSB	Thu, May 27, 2010	2.98	3.17	2.98	3.08
3278	NASDAQ	RVSB	Wed, May 26, 2010	2.77	2.95	2.77	2.94
3277	NASDAQ	RVSB	Tue, May 25, 2010	2.90	2.91	2.77	2.77
3276	NASDAQ	RVSB	Mon, May 24, 2010	2.94	2.95	2.94	2.95
3275	NASDAQ	RVSB	Fri, May 21, 2010	2.95	3.01	2.95	2.98
3274	NASDAQ	RVSB	Thu, May 20, 2010	3.10	3.16	2.89	2.90
3273	NASDAQ	RVSB	Wed, May 19, 2010	3.28	3.31	3.01	3.18
3272	NASDAQ	RVSB	Tue, May 18, 2010	3.40	3.42	3.26	3.28
3271	NASDAQ	RVSB	Mon, May 17, 2010	3.30	3.41	3.29	3.33
3270	NASDAQ	RVSB	Fri, May 14, 2010	3.44	3.50	3.34	3.35
3269	NASDAQ	RVSB	Thu, May 13, 2010	3.19	3.47	3.19	3.47
3268	NASDAQ	RVSB	Wed, May 12, 2010	3.19	3.43	3.12	3.13
3267	NASDAQ	RVSB	Tue, May 11, 2010	3.20	3.21	3.11	3.11
3266	NASDAQ	RVSB	Mon, May 10, 2010	3.21	3.21	3.05	3.15
3265	NASDAQ	RVSB	Fri, May 7, 2010	2.98	3.21	2.65	3.13
3264	NASDAQ	RVSB	Thu, May 6, 2010	2.83	2.85	2.79	2.79
3263	NASDAQ	RVSB	Wed, May 5, 2010	2.82	2.95	2.82	2.84
3262	NASDAQ	RVSB	Tue, May 4, 2010	3.20	3.27	2.57	2.87
3261	NASDAQ	RVSB	Mon, May 3, 2010	3.51	3.52	3.22	3.22
3260	NASDAQ	RVSB	Fri, Apr 30, 2010	3.75	3.80	3.55	3.55
3259	NASDAQ	RVSB	Thu, Apr 29, 2010	3.87	3.99	3.73	3.80
3258	NASDAQ	RVSB	Wed, Apr 28, 2010	3.57	3.87	3.53	3.77
3257	NASDAQ	RVSB	Tue, Apr 27, 2010	3.84	3.99	3.36	3.53
3256	NASDAQ	RVSB	Mon, Apr 26, 2010	3.70	4.23	3.45	3.81
3255	NASDAQ	RVSB	Fri, Apr 23, 2010	3.40	3.75	3.39	3.66
3254	NASDAQ	RVSB	Thu, Apr 22, 2010	2.61	3.49	2.61	3.47
3253	NASDAQ	RVSB	Wed, Apr 21, 2010	2.33	2.72	2.31	2.59
3252	NASDAQ	RVSB	Tue, Apr 20, 2010	2.32	2.33	2.30	2.30
3251	NASDAQ	RVSB	Mon, Apr 19, 2010	2.33	2.35	2.25	2.30
3250	NASDAQ	RVSB	Fri, Apr 16, 2010	2.30	2.32	2.26	2.31
3249	NASDAQ	RVSB	Thu, Apr 15, 2010	2.28	2.32	2.25	2.29
3248	NASDAQ	RVSB	Wed, Apr 14, 2010	2.30	2.30	2.20	2.24
3247	NASDAQ	RVSB	Tue, Apr 13, 2010	2.30	2.31	2.30	2.30
3246	NASDAQ	RVSB	Mon, Apr 12, 2010	2.27	2.31	2.18	2.31
3245	NASDAQ	RVSB	Fri, Apr 9, 2010	2.33	2.33	2.30	2.30
3244	NASDAQ	RVSB	Thu, Apr 8, 2010	2.27	2.30	2.27	2.30
3243	NASDAQ	RVSB	Wed, Apr 7, 2010	2.31	2.32	2.26	2.31
3242	NASDAQ	RVSB	Tue, Apr 6, 2010	2.28	2.28	2.28	2.28
3241	NASDAQ	RVSB	Mon, Apr 5, 2010	2.32	2.32	2.25	2.25
3240	NASDAQ	RVSB	Thu, Apr 1, 2010	2.30	2.30	2.26	2.30
3239	NASDAQ	RVSB	Wed, Mar 31, 2010	2.31	2.31	2.25	2.30
3238	NASDAQ	RVSB	Tue, Mar 30, 2010	2.28	2.33	2.28	2.31
3237	NASDAQ	RVSB	Mon, Mar 29, 2010	2.35	2.35	2.27	2.27
3236	NASDAQ	RVSB	Fri, Mar 26, 2010	2.36	2.36	2.32	2.32
3235	NASDAQ	RVSB	Thu, Mar 25, 2010	2.43	2.43	2.36	2.36
3234	NASDAQ	RVSB	Wed, Mar 24, 2010	2.38	2.42	2.38	2.40
3233	NASDAQ	RVSB	Tue, Mar 23, 2010	2.40	2.41	2.38	2.40
3232	NASDAQ	RVSB	Mon, Mar 22, 2010	2.45	2.45	2.36	2.38
3231	NASDAQ	RVSB	Fri, Mar 19, 2010	2.39	2.41	2.39	2.40
3230	NASDAQ	RVSB	Thu, Mar 18, 2010	2.39	2.41	2.36	2.40
3229	NASDAQ	RVSB	Wed, Mar 17, 2010	2.43	2.43	2.40	2.40
3228	NASDAQ	RVSB	Tue, Mar 16, 2010	2.38	2.40	2.38	2.40
3227	NASDAQ	RVSB	Mon, Mar 15, 2010	2.36	2.42	2.36	2.38
3226	NASDAQ	RVSB	Fri, Mar 12, 2010	2.36	2.40	2.36	2.36
3225	NASDAQ	RVSB	Thu, Mar 11, 2010	2.39	2.45	2.39	2.40
3224	NASDAQ	RVSB	Wed, Mar 10, 2010	2.49	2.49	2.40	2.40
3223	NASDAQ	RVSB	Tue, Mar 9, 2010	2.50	2.50	2.44	2.47
3222	NASDAQ	RVSB	Mon, Mar 8, 2010	2.50	2.50	2.47	2.50
3221	NASDAQ	RVSB	Fri, Mar 5, 2010	2.50	2.50	2.45	2.45
3220	NASDAQ	RVSB	Thu, Mar 4, 2010	2.46	2.53	2.46	2.47
3219	NASDAQ	RVSB	Wed, Mar 3, 2010	2.44	2.54	2.44	2.48
3218	NASDAQ	RVSB	Tue, Mar 2, 2010	2.41	2.63	2.40	2.45
3217	NASDAQ	RVSB	Mon, Mar 1, 2010	2.40	2.45	2.32	2.42
3216	NASDAQ	RVSB	Fri, Feb 26, 2010	2.50	2.52	2.39	2.45
3215	NASDAQ	RVSB	Thu, Feb 25, 2010	2.56	2.56	2.50	2.50
3214	NASDAQ	RVSB	Wed, Feb 24, 2010	2.53	2.53	2.51	2.51
3213	NASDAQ	RVSB	Tue, Feb 23, 2010	2.45	2.57	2.45	2.57
3212	NASDAQ	RVSB	Mon, Feb 22, 2010	2.66	2.66	2.51	2.51
3211	NASDAQ	RVSB	Fri, Feb 19, 2010	2.65	2.68	2.55	2.59
3210	NASDAQ	RVSB	Thu, Feb 18, 2010	2.72	2.79	2.65	2.71
3209	NASDAQ	RVSB	Wed, Feb 17, 2010	2.46	2.75	2.46	2.71
3208	NASDAQ	RVSB	Tue, Feb 16, 2010	2.39	2.71	2.38	2.51
3207	NASDAQ	RVSB	Fri, Feb 12, 2010	2.26	2.46	2.26	2.43
3206	NASDAQ	RVSB	Thu, Feb 11, 2010	2.32	2.35	2.32	2.33
3205	NASDAQ	RVSB	Wed, Feb 10, 2010	2.38	2.42	2.38	2.39
3204	NASDAQ	RVSB	Tue, Feb 9, 2010	2.49	2.49	2.39	2.42
3203	NASDAQ	RVSB	Mon, Feb 8, 2010	2.51	2.51	2.51	2.51
3202	NASDAQ	RVSB	Fri, Feb 5, 2010	2.51	2.51	2.49	2.49
3201	NASDAQ	RVSB	Thu, Feb 4, 2010	2.58	2.58	2.50	2.50
3200	NASDAQ	RVSB	Wed, Feb 3, 2010	2.50	2.67	2.50	2.60
3199	NASDAQ	RVSB	Tue, Feb 2, 2010	2.70	2.73	2.51	2.56
3198	NASDAQ	RVSB	Mon, Feb 1, 2010	2.45	2.90	2.44	2.69
3197	NASDAQ	RVSB	Fri, Jan 29, 2010	2.37	2.41	2.36	2.40
3196	NASDAQ	RVSB	Thu, Jan 28, 2010	2.36	2.50	2.36	2.39
3195	NASDAQ	RVSB	Wed, Jan 27, 2010	2.35	2.42	2.35	2.36
3194	NASDAQ	RVSB	Tue, Jan 26, 2010	2.58	2.58	2.22	2.32
3193	NASDAQ	RVSB	Mon, Jan 25, 2010	2.77	2.77	2.58	2.59
3192	NASDAQ	RVSB	Fri, Jan 22, 2010	2.58	2.74	2.58	2.71
3191	NASDAQ	RVSB	Thu, Jan 21, 2010	2.67	2.69	2.55	2.61
3190	NASDAQ	RVSB	Wed, Jan 20, 2010	2.66	2.74	2.66	2.66
3189	NASDAQ	RVSB	Tue, Jan 19, 2010	2.62	2.75	2.60	2.74
3188	NASDAQ	RVSB	Fri, Jan 15, 2010	2.65	2.70	2.65	2.69
3187	NASDAQ	RVSB	Thu, Jan 14, 2010	2.67	2.76	2.65	2.73
3186	NASDAQ	RVSB	Wed, Jan 13, 2010	2.63	2.70	2.62	2.62
3185	NASDAQ	RVSB	Tue, Jan 12, 2010	2.94	2.94	2.59	2.61
3184	NASDAQ	RVSB	Mon, Jan 11, 2010	2.78	2.94	2.70	2.94
3183	NASDAQ	RVSB	Fri, Jan 8, 2010	2.45	2.74	2.44	2.61
3182	NASDAQ	RVSB	Thu, Jan 7, 2010	2.20	2.44	2.19	2.44
3181	NASDAQ	RVSB	Wed, Jan 6, 2010	2.29	2.35	2.25	2.25
3180	NASDAQ	RVSB	Tue, Jan 5, 2010	2.25	2.26	2.18	2.21
3179	NASDAQ	RVSB	Mon, Jan 4, 2010	2.33	2.42	2.13	2.22
3178	NASDAQ	RVSB	Thu, Dec 31, 2009	2.45	2.55	2.20	2.24
3177	NASDAQ	RVSB	Wed, Dec 30, 2009	2.41	2.55	2.40	2.42
3176	NASDAQ	RVSB	Tue, Dec 29, 2009	2.62	2.62	2.42	2.44
3175	NASDAQ	RVSB	Mon, Dec 28, 2009	2.58	2.65	2.55	2.56
3174	NASDAQ	RVSB	Thu, Dec 24, 2009	2.45	2.55	2.43	2.54
3173	NASDAQ	RVSB	Wed, Dec 23, 2009	2.38	2.45	2.38	2.43
3172	NASDAQ	RVSB	Tue, Dec 22, 2009	2.40	2.44	2.25	2.42
3171	NASDAQ	RVSB	Mon, Dec 21, 2009	2.69	2.87	2.20	2.31
3170	NASDAQ	RVSB	Fri, Dec 18, 2009	2.57	2.89	2.55	2.75
3169	NASDAQ	RVSB	Thu, Dec 17, 2009	2.89	2.92	2.56	2.78
3168	NASDAQ	RVSB	Wed, Dec 16, 2009	2.56	2.93	2.45	2.89
3167	NASDAQ	RVSB	Tue, Dec 15, 2009	2.58	2.62	2.50	2.57
3166	NASDAQ	RVSB	Mon, Dec 14, 2009	2.82	2.82	2.28	2.55
3165	NASDAQ	RVSB	Fri, Dec 11, 2009	2.83	2.83	2.83	2.83
3164	NASDAQ	RVSB	Thu, Dec 10, 2009	2.85	2.85	2.85	2.85
3163	NASDAQ	RVSB	Wed, Dec 9, 2009	2.83	2.84	2.83	2.84
3162	NASDAQ	RVSB	Tue, Dec 8, 2009	2.82	3.00	2.81	2.88
3161	NASDAQ	RVSB	Mon, Dec 7, 2009	2.90	2.90	2.90	2.90
3160	NASDAQ	RVSB	Fri, Dec 4, 2009	2.90	2.90	2.81	2.87
3159	NASDAQ	RVSB	Thu, Dec 3, 2009	2.87	2.87	2.87	2.87
3158	NASDAQ	RVSB	Wed, Dec 2, 2009	2.82	2.88	2.81	2.86
3157	NASDAQ	RVSB	Tue, Dec 1, 2009	2.71	2.78	2.71	2.78
3156	NASDAQ	RVSB	Mon, Nov 30, 2009	2.86	2.86	2.70	2.70
3155	NASDAQ	RVSB	Fri, Nov 27, 2009	2.88	2.88	2.86	2.86
3154	NASDAQ	RVSB	Wed, Nov 25, 2009	2.88	2.95	2.87	2.87
3153	NASDAQ	RVSB	Tue, Nov 24, 2009	2.83	2.89	2.80	2.89
3152	NASDAQ	RVSB	Mon, Nov 23, 2009	2.89	3.00	2.78	2.86
3151	NASDAQ	RVSB	Fri, Nov 20, 2009	3.03	3.05	2.78	2.88
3150	NASDAQ	RVSB	Thu, Nov 19, 2009	3.02	3.25	3.01	3.01
3149	NASDAQ	RVSB	Wed, Nov 18, 2009	3.02	3.20	3.01	3.14
3148	NASDAQ	RVSB	Tue, Nov 17, 2009	3.04	3.20	3.00	3.01
3147	NASDAQ	RVSB	Mon, Nov 16, 2009	3.03	3.20	3.00	3.07
3146	NASDAQ	RVSB	Fri, Nov 13, 2009	3.04	3.20	3.01	3.12
3145	NASDAQ	RVSB	Thu, Nov 12, 2009	3.00	3.20	3.00	3.01
3144	NASDAQ	RVSB	Wed, Nov 11, 2009	3.10	3.10	3.10	3.10
3143	NASDAQ	RVSB	Tue, Nov 10, 2009	3.04	3.18	3.03	3.18
3142	NASDAQ	RVSB	Mon, Nov 9, 2009	3.06	3.25	3.01	3.12
3141	NASDAQ	RVSB	Fri, Nov 6, 2009	3.02	3.22	2.95	3.22
3140	NASDAQ	RVSB	Thu, Nov 5, 2009	3.10	3.10	3.00	3.01
3139	NASDAQ	RVSB	Wed, Nov 4, 2009	3.10	3.13	3.00	3.05
3138	NASDAQ	RVSB	Tue, Nov 3, 2009	3.11	3.11	3.10	3.10
3137	NASDAQ	RVSB	Mon, Nov 2, 2009	3.39	3.39	3.11	3.13
3136	NASDAQ	RVSB	Fri, Oct 30, 2009	3.21	3.21	3.21	3.21
3135	NASDAQ	RVSB	Thu, Oct 29, 2009	3.26	3.30	3.15	3.27
3134	NASDAQ	RVSB	Wed, Oct 28, 2009	3.21	3.26	3.21	3.26
3133	NASDAQ	RVSB	Tue, Oct 27, 2009	3.25	3.26	3.20	3.21
3132	NASDAQ	RVSB	Mon, Oct 26, 2009	3.29	3.40	3.11	3.23
3131	NASDAQ	RVSB	Fri, Oct 23, 2009	3.45	4.00	3.30	3.42
3130	NASDAQ	RVSB	Thu, Oct 22, 2009	3.68	3.87	3.64	3.73
3129	NASDAQ	RVSB	Wed, Oct 21, 2009	3.93	3.93	3.34	3.60
3128	NASDAQ	RVSB	Tue, Oct 20, 2009	3.33	3.47	3.30	3.30
3127	NASDAQ	RVSB	Mon, Oct 19, 2009	3.29	3.42	3.25	3.29
3126	NASDAQ	RVSB	Fri, Oct 16, 2009	3.63	3.65	3.23	3.33
3125	NASDAQ	RVSB	Wed, Oct 14, 2009	3.84	3.84	3.71	3.72
3124	NASDAQ	RVSB	Tue, Oct 13, 2009	3.79	3.80	3.79	3.80
3123	NASDAQ	RVSB	Mon, Oct 12, 2009	3.55	3.86	3.55	3.78
3122	NASDAQ	RVSB	Fri, Oct 9, 2009	3.79	4.00	3.79	3.90
3121	NASDAQ	RVSB	Thu, Oct 8, 2009	3.71	3.95	3.71	3.93
3120	NASDAQ	RVSB	Wed, Oct 7, 2009	3.60	3.92	3.57	3.91
3119	NASDAQ	RVSB	Tue, Oct 6, 2009	3.63	3.70	3.51	3.70
3118	NASDAQ	RVSB	Mon, Oct 5, 2009	3.68	3.75	3.58	3.58
3117	NASDAQ	RVSB	Fri, Oct 2, 2009	3.62	3.97	3.60	3.68
3116	NASDAQ	RVSB	Thu, Oct 1, 2009	3.76	3.76	3.60	3.60
3115	NASDAQ	RVSB	Wed, Sep 30, 2009	3.73	3.73	3.70	3.70
3114	NASDAQ	RVSB	Tue, Sep 29, 2009	3.84	3.90	3.70	3.70
3113	NASDAQ	RVSB	Mon, Sep 28, 2009	3.91	4.03	3.79	3.79
3112	NASDAQ	RVSB	Fri, Sep 25, 2009	4.07	4.11	3.85	4.04
3111	NASDAQ	RVSB	Thu, Sep 24, 2009	3.86	4.23	3.86	4.03
3110	NASDAQ	RVSB	Wed, Sep 23, 2009	3.83	3.85	3.82	3.85
3109	NASDAQ	RVSB	Tue, Sep 22, 2009	3.90	3.91	3.77	3.82
3108	NASDAQ	RVSB	Mon, Sep 21, 2009	4.06	4.12	3.86	3.96
3107	NASDAQ	RVSB	Fri, Sep 18, 2009	3.98	4.20	3.92	4.18
3106	NASDAQ	RVSB	Thu, Sep 17, 2009	4.06	4.07	4.06	4.07
3105	NASDAQ	RVSB	Wed, Sep 16, 2009	4.14	4.15	4.13	4.13
3104	NASDAQ	RVSB	Tue, Sep 15, 2009	4.07	4.14	4.00	4.06
3103	NASDAQ	RVSB	Mon, Sep 14, 2009	3.86	4.15	3.85	4.00
3102	NASDAQ	RVSB	Fri, Sep 11, 2009	4.01	4.22	4.01	4.14
3101	NASDAQ	RVSB	Thu, Sep 10, 2009	4.24	4.24	4.10	4.10
3100	NASDAQ	RVSB	Wed, Sep 9, 2009	4.05	4.14	4.05	4.13
3099	NASDAQ	RVSB	Tue, Sep 8, 2009	4.08	4.23	4.02	4.11
3098	NASDAQ	RVSB	Fri, Sep 4, 2009	4.27	4.27	4.09	4.10
3097	NASDAQ	RVSB	Thu, Sep 3, 2009	4.29	4.29	4.15	4.17
3096	NASDAQ	RVSB	Wed, Sep 2, 2009	4.27	4.39	4.17	4.32
3095	NASDAQ	RVSB	Tue, Sep 1, 2009	3.64	4.30	3.57	4.29
3094	NASDAQ	RVSB	Mon, Aug 31, 2009	3.30	3.54	3.30	3.54
3093	NASDAQ	RVSB	Fri, Aug 28, 2009	3.31	3.36	3.20	3.29
3092	NASDAQ	RVSB	Thu, Aug 27, 2009	3.72	3.77	3.28	3.39
3091	NASDAQ	RVSB	Wed, Aug 26, 2009	3.65	3.85	3.57	3.73
3090	NASDAQ	RVSB	Tue, Aug 25, 2009	3.45	3.84	3.38	3.71
3089	NASDAQ	RVSB	Mon, Aug 24, 2009	3.13	3.49	3.00	3.49
3088	NASDAQ	RVSB	Fri, Aug 21, 2009	3.16	3.16	3.03	3.07
3087	NASDAQ	RVSB	Thu, Aug 20, 2009	3.19	3.25	3.11	3.16
3086	NASDAQ	RVSB	Wed, Aug 19, 2009	3.15	3.40	3.05	3.22
3085	NASDAQ	RVSB	Tue, Aug 18, 2009	3.25	3.41	3.16	3.16
3084	NASDAQ	RVSB	Mon, Aug 17, 2009	3.18	3.20	3.16	3.16
3083	NASDAQ	RVSB	Fri, Aug 14, 2009	3.17	3.25	3.11	3.13
3082	NASDAQ	RVSB	Thu, Aug 13, 2009	3.27	3.27	3.11	3.17
3081	NASDAQ	RVSB	Wed, Aug 12, 2009	3.35	3.40	3.13	3.16
3080	NASDAQ	RVSB	Tue, Aug 11, 2009	3.24	3.37	3.23	3.27
3079	NASDAQ	RVSB	Mon, Aug 10, 2009	3.21	3.24	3.21	3.23
3078	NASDAQ	RVSB	Fri, Aug 7, 2009	3.21	3.24	3.13	3.13
3077	NASDAQ	RVSB	Thu, Aug 6, 2009	3.00	3.23	3.00	3.22
3076	NASDAQ	RVSB	Wed, Aug 5, 2009	3.29	3.62	3.25	3.25
3075	NASDAQ	RVSB	Tue, Aug 4, 2009	3.34	3.34	3.17	3.26
3074	NASDAQ	RVSB	Mon, Aug 3, 2009	3.51	3.51	3.05	3.41
3073	NASDAQ	RVSB	Fri, Jul 31, 2009	3.01	3.54	3.01	3.41
3072	NASDAQ	RVSB	Wed, Jul 29, 2009	3.27	3.27	3.27	3.27
3071	NASDAQ	RVSB	Tue, Jul 28, 2009	3.06	3.45	3.03	3.29
3070	NASDAQ	RVSB	Mon, Jul 27, 2009	3.04	3.30	3.04	3.17
3069	NASDAQ	RVSB	Fri, Jul 24, 2009	3.17	3.18	3.05	3.05
3068	NASDAQ	RVSB	Thu, Jul 23, 2009	3.39	3.50	3.39	3.44
3067	NASDAQ	RVSB	Wed, Jul 22, 2009	3.25	3.46	3.25	3.46
3066	NASDAQ	RVSB	Tue, Jul 21, 2009	3.46	3.46	3.23	3.25
3065	NASDAQ	RVSB	Mon, Jul 20, 2009	3.15	3.45	3.15	3.38
3064	NASDAQ	RVSB	Fri, Jul 17, 2009	3.25	3.27	3.22	3.22
3063	NASDAQ	RVSB	Thu, Jul 16, 2009	3.33	3.33	3.25	3.25
3062	NASDAQ	RVSB	Wed, Jul 15, 2009	3.45	3.49	3.11	3.24
3061	NASDAQ	RVSB	Tue, Jul 14, 2009	3.01	3.01	2.90	2.96
3060	NASDAQ	RVSB	Mon, Jul 13, 2009	3.07	3.18	3.05	3.05
3059	NASDAQ	RVSB	Fri, Jul 10, 2009	3.00	3.02	3.00	3.02
3058	NASDAQ	RVSB	Thu, Jul 9, 2009	3.05	3.05	3.00	3.00
3057	NASDAQ	RVSB	Wed, Jul 8, 2009	3.22	3.34	2.80	3.04
3056	NASDAQ	RVSB	Tue, Jul 7, 2009	3.48	3.48	3.34	3.34
3055	NASDAQ	RVSB	Mon, Jul 6, 2009	3.36	3.42	3.32	3.35
3054	NASDAQ	RVSB	Thu, Jul 2, 2009	3.00	3.00	2.95	2.95
3053	NASDAQ	RVSB	Wed, Jul 1, 2009	3.01	3.01	3.00	3.00
3052	NASDAQ	RVSB	Tue, Jun 30, 2009	2.99	3.05	2.99	3.02
3051	NASDAQ	RVSB	Mon, Jun 29, 2009	2.97	3.00	2.96	2.97
3050	NASDAQ	RVSB	Fri, Jun 26, 2009	2.94	3.03	2.93	3.00
3049	NASDAQ	RVSB	Thu, Jun 25, 2009	2.93	2.93	2.90	2.91
3048	NASDAQ	RVSB	Wed, Jun 24, 2009	3.04	3.05	3.04	3.04
3047	NASDAQ	RVSB	Mon, Jun 22, 2009	3.13	3.13	3.03	3.03
3046	NASDAQ	RVSB	Fri, Jun 19, 2009	3.13	3.27	3.13	3.22
3045	NASDAQ	RVSB	Thu, Jun 18, 2009	2.97	3.21	2.97	3.13
3044	NASDAQ	RVSB	Wed, Jun 17, 2009	2.93	2.93	2.90	2.90
3043	NASDAQ	RVSB	Tue, Jun 16, 2009	2.96	3.10	2.95	3.05
3042	NASDAQ	RVSB	Mon, Jun 15, 2009	2.93	2.93	2.81	2.85
3041	NASDAQ	RVSB	Fri, Jun 12, 2009	3.01	3.17	3.01	3.14
3040	NASDAQ	RVSB	Thu, Jun 11, 2009	2.93	3.04	2.90	3.04
3039	NASDAQ	RVSB	Wed, Jun 10, 2009	2.90	2.90	2.90	2.90
3038	NASDAQ	RVSB	Tue, Jun 9, 2009	2.91	3.00	2.90	3.00
3037	NASDAQ	RVSB	Mon, Jun 8, 2009	2.91	2.94	2.90	2.91
3036	NASDAQ	RVSB	Fri, Jun 5, 2009	2.95	2.98	2.93	2.98
3035	NASDAQ	RVSB	Thu, Jun 4, 2009	2.96	2.96	2.92	2.93
3034	NASDAQ	RVSB	Wed, Jun 3, 2009	2.99	2.99	2.93	2.94
3033	NASDAQ	RVSB	Tue, Jun 2, 2009	2.96	2.98	2.90	2.91
3032	NASDAQ	RVSB	Mon, Jun 1, 2009	3.00	3.00	2.90	3.00
3031	NASDAQ	RVSB	Fri, May 29, 2009	2.95	3.00	2.90	3.00
3030	NASDAQ	RVSB	Thu, May 28, 2009	2.92	2.95	2.92	2.92
3029	NASDAQ	RVSB	Wed, May 27, 2009	2.96	2.96	2.90	2.93
3028	NASDAQ	RVSB	Tue, May 26, 2009	3.00	3.00	2.91	2.94
3027	NASDAQ	RVSB	Fri, May 22, 2009	3.04	3.04	2.84	2.90
3026	NASDAQ	RVSB	Thu, May 21, 2009	3.30	3.31	2.65	2.70
3025	NASDAQ	RVSB	Wed, May 20, 2009	3.15	3.49	3.15	3.29
3024	NASDAQ	RVSB	Tue, May 19, 2009	3.12	3.28	3.05	3.15
3023	NASDAQ	RVSB	Mon, May 18, 2009	3.12	3.13	3.05	3.05
3022	NASDAQ	RVSB	Fri, May 15, 2009	3.25	3.25	3.07	3.09
3021	NASDAQ	RVSB	Thu, May 14, 2009	3.29	3.41	3.26	3.34
3020	NASDAQ	RVSB	Wed, May 13, 2009	3.29	3.37	3.28	3.29
3019	NASDAQ	RVSB	Tue, May 12, 2009	3.36	3.38	3.28	3.38
3018	NASDAQ	RVSB	Mon, May 11, 2009	3.44	3.44	3.05	3.35
3017	NASDAQ	RVSB	Fri, May 8, 2009	3.50	3.50	3.26	3.26
3016	NASDAQ	RVSB	Thu, May 7, 2009	3.59	3.59	3.35	3.40
3015	NASDAQ	RVSB	Wed, May 6, 2009	3.57	3.57	3.48	3.55
3014	NASDAQ	RVSB	Tue, May 5, 2009	3.46	3.55	3.35	3.37
3013	NASDAQ	RVSB	Mon, May 4, 2009	3.53	3.58	3.44	3.53
3012	NASDAQ	RVSB	Fri, May 1, 2009	3.51	3.85	3.51	3.52
3011	NASDAQ	RVSB	Thu, Apr 30, 2009	3.43	3.52	3.41	3.51
3010	NASDAQ	RVSB	Wed, Apr 29, 2009	3.63	3.63	3.38	3.52
3009	NASDAQ	RVSB	Tue, Apr 28, 2009	3.81	3.81	3.63	3.70
3008	NASDAQ	RVSB	Mon, Apr 27, 2009	3.66	3.81	3.62	3.62
3007	NASDAQ	RVSB	Fri, Apr 24, 2009	3.66	3.66	3.51	3.62
3006	NASDAQ	RVSB	Thu, Apr 23, 2009	3.50	3.70	3.50	3.69
3005	NASDAQ	RVSB	Wed, Apr 22, 2009	3.69	3.98	3.50	3.51
3004	NASDAQ	RVSB	Tue, Apr 21, 2009	3.65	3.84	3.60	3.77
3003	NASDAQ	RVSB	Mon, Apr 20, 2009	3.90	3.90	3.74	3.74
3002	NASDAQ	RVSB	Fri, Apr 17, 2009	3.78	3.90	3.78	3.90
3001	NASDAQ	RVSB	Thu, Apr 16, 2009	3.35	3.78	3.35	3.75
3000	NASDAQ	RVSB	Wed, Apr 15, 2009	3.40	3.40	3.04	3.35
2999	NASDAQ	RVSB	Tue, Apr 14, 2009	3.90	3.90	3.52	3.56
2998	NASDAQ	RVSB	Mon, Apr 13, 2009	3.40	3.90	2.99	3.89
2997	NASDAQ	RVSB	Thu, Apr 9, 2009	3.22	3.40	3.04	3.40
2996	NASDAQ	RVSB	Wed, Apr 8, 2009	2.61	2.94	2.60	2.85
2995	NASDAQ	RVSB	Tue, Apr 7, 2009	2.76	2.89	2.60	2.70
2994	NASDAQ	RVSB	Mon, Apr 6, 2009	2.70	2.86	2.70	2.79
2993	NASDAQ	RVSB	Fri, Apr 3, 2009	3.37	3.37	2.53	2.63
2992	NASDAQ	RVSB	Thu, Apr 2, 2009	3.53	3.58	3.30	3.37
2991	NASDAQ	RVSB	Wed, Apr 1, 2009	3.82	3.82	3.50	3.50
2990	NASDAQ	RVSB	Tue, Mar 31, 2009	3.76	3.93	3.76	3.87
2989	NASDAQ	RVSB	Mon, Mar 30, 2009	3.99	3.99	3.56	3.56
2988	NASDAQ	RVSB	Fri, Mar 27, 2009	3.99	4.00	3.84	4.00
2987	NASDAQ	RVSB	Thu, Mar 26, 2009	3.51	3.99	3.51	3.99
2986	NASDAQ	RVSB	Wed, Mar 25, 2009	3.59	3.95	3.33	3.38
2985	NASDAQ	RVSB	Tue, Mar 24, 2009	3.99	3.99	3.57	3.80
2984	NASDAQ	RVSB	Mon, Mar 23, 2009	3.36	3.97	3.26	3.90
2983	NASDAQ	RVSB	Fri, Mar 20, 2009	3.80	3.81	3.28	3.61
2982	NASDAQ	RVSB	Thu, Mar 19, 2009	3.81	3.81	3.50	3.59
2981	NASDAQ	RVSB	Wed, Mar 18, 2009	3.13	3.89	3.00	3.89
2980	NASDAQ	RVSB	Tue, Mar 17, 2009	2.91	3.15	2.91	3.00
2979	NASDAQ	RVSB	Mon, Mar 16, 2009	3.00	3.13	3.00	3.00
2978	NASDAQ	RVSB	Fri, Mar 13, 2009	2.86	2.86	2.86	2.86
2977	NASDAQ	RVSB	Thu, Mar 12, 2009	3.00	3.00	2.73	2.86
2976	NASDAQ	RVSB	Wed, Mar 11, 2009	3.10	3.18	2.88	3.18
2975	NASDAQ	RVSB	Tue, Mar 10, 2009	2.48	3.25	2.48	3.20
2974	NASDAQ	RVSB	Mon, Mar 9, 2009	2.61	2.61	2.58	2.58
2973	NASDAQ	RVSB	Fri, Mar 6, 2009	2.84	2.90	2.75	2.80
2972	NASDAQ	RVSB	Thu, Mar 5, 2009	3.00	3.00	2.64	2.93
2971	NASDAQ	RVSB	Wed, Mar 4, 2009	2.73	3.06	2.70	2.89
2970	NASDAQ	RVSB	Tue, Mar 3, 2009	2.81	2.99	2.60	2.73
2969	NASDAQ	RVSB	Mon, Mar 2, 2009	2.99	2.99	2.60	2.89
2968	NASDAQ	RVSB	Fri, Feb 27, 2009	3.15	3.28	3.10	3.23
2967	NASDAQ	RVSB	Thu, Feb 26, 2009	3.25	3.50	3.16	3.20
2966	NASDAQ	RVSB	Wed, Feb 25, 2009	3.26	3.26	2.74	3.04
2965	NASDAQ	RVSB	Tue, Feb 24, 2009	3.82	3.82	1.82	3.26
2964	NASDAQ	RVSB	Mon, Feb 23, 2009	3.75	4.00	3.58	3.69
2963	NASDAQ	RVSB	Fri, Feb 20, 2009	4.00	4.00	3.88	3.90
2962	NASDAQ	RVSB	Thu, Feb 19, 2009	4.04	4.10	3.95	4.00
2961	NASDAQ	RVSB	Wed, Feb 18, 2009	4.10	4.19	4.00	4.11
2960	NASDAQ	RVSB	Tue, Feb 17, 2009	3.91	4.10	3.86	4.10
2959	NASDAQ	RVSB	Fri, Feb 13, 2009	4.16	4.16	3.75	3.99
2958	NASDAQ	RVSB	Thu, Feb 12, 2009	4.34	4.34	4.19	4.32
2957	NASDAQ	RVSB	Wed, Feb 11, 2009	4.32	4.36	4.31	4.35
2956	NASDAQ	RVSB	Tue, Feb 10, 2009	4.35	4.49	4.31	4.32
2955	NASDAQ	RVSB	Mon, Feb 9, 2009	4.00	4.44	3.97	4.35
2954	NASDAQ	RVSB	Fri, Feb 6, 2009	3.64	4.00	3.64	4.00
2953	NASDAQ	RVSB	Thu, Feb 5, 2009	3.35	4.07	3.35	3.55
2952	NASDAQ	RVSB	Wed, Feb 4, 2009	3.25	3.58	3.25	3.41
2951	NASDAQ	RVSB	Tue, Feb 3, 2009	3.16	3.37	3.15	3.37
2950	NASDAQ	RVSB	Mon, Feb 2, 2009	3.15	3.31	2.92	3.21
2949	NASDAQ	RVSB	Fri, Jan 30, 2009	3.28	3.50	3.28	3.40
2948	NASDAQ	RVSB	Thu, Jan 29, 2009	3.74	3.74	2.97	3.38
2947	NASDAQ	RVSB	Wed, Jan 28, 2009	3.00	3.62	3.00	3.48
2946	NASDAQ	RVSB	Tue, Jan 27, 2009	2.55	3.00	2.55	3.00
2945	NASDAQ	RVSB	Mon, Jan 26, 2009	2.25	2.55	2.25	2.54
2944	NASDAQ	RVSB	Fri, Jan 23, 2009	1.74	2.35	1.74	2.24
2943	NASDAQ	RVSB	Thu, Jan 22, 2009	1.93	1.93	1.60	1.68
2942	NASDAQ	RVSB	Wed, Jan 21, 2009	1.59	1.76	1.57	1.60
2941	NASDAQ	RVSB	Tue, Jan 20, 2009	1.85	1.85	1.58	1.64
2940	NASDAQ	RVSB	Fri, Jan 16, 2009	1.90	1.95	1.79	1.90
2939	NASDAQ	RVSB	Thu, Jan 15, 2009	1.95	2.05	1.93	1.94
2938	NASDAQ	RVSB	Wed, Jan 14, 2009	2.09	2.09	1.95	1.95
2937	NASDAQ	RVSB	Tue, Jan 13, 2009	2.02	2.12	2.01	2.02
2936	NASDAQ	RVSB	Mon, Jan 12, 2009	2.11	2.19	2.02	2.04
2935	NASDAQ	RVSB	Fri, Jan 9, 2009	2.18	2.20	2.14	2.18
2934	NASDAQ	RVSB	Thu, Jan 8, 2009	2.20	2.20	2.10	2.10
2933	NASDAQ	RVSB	Wed, Jan 7, 2009	2.23	2.25	2.15	2.15
2932	NASDAQ	RVSB	Tue, Jan 6, 2009	2.22	2.23	2.15	2.18
2931	NASDAQ	RVSB	Mon, Jan 5, 2009	2.22	2.22	2.12	2.13
2930	NASDAQ	RVSB	Fri, Jan 2, 2009	2.19	2.19	2.00	2.16
2929	NASDAQ	RVSB	Wed, Dec 31, 2008	2.30	2.45	2.00	2.25
2928	NASDAQ	RVSB	Tue, Dec 30, 2008	2.46	2.75	2.27	2.54
2927	NASDAQ	RVSB	Mon, Dec 29, 2008	2.50	2.51	2.20	2.46
2926	NASDAQ	RVSB	Fri, Dec 26, 2008	2.80	2.87	2.18	2.26
2925	NASDAQ	RVSB	Wed, Dec 24, 2008	2.99	3.05	2.76	2.76
2924	NASDAQ	RVSB	Tue, Dec 23, 2008	3.00	3.05	2.76	2.76
2923	NASDAQ	RVSB	Mon, Dec 22, 2008	3.27	3.98	3.00	3.00
2922	NASDAQ	RVSB	Fri, Dec 19, 2008	3.91	3.91	3.27	3.27
2921	NASDAQ	RVSB	Thu, Dec 18, 2008	4.00	4.18	3.81	3.90
2920	NASDAQ	RVSB	Wed, Dec 17, 2008	3.95	4.11	3.85	3.85
2919	NASDAQ	RVSB	Tue, Dec 16, 2008	3.43	3.70	3.40	3.70
2918	NASDAQ	RVSB	Mon, Dec 15, 2008	3.20	3.95	3.20	3.36
2917	NASDAQ	RVSB	Fri, Dec 12, 2008	3.39	3.51	3.30	3.34
2916	NASDAQ	RVSB	Thu, Dec 11, 2008	3.32	3.81	3.20	3.20
2915	NASDAQ	RVSB	Wed, Dec 10, 2008	3.50	3.50	3.30	3.50
2914	NASDAQ	RVSB	Tue, Dec 9, 2008	3.51	3.51	3.51	3.51
2913	NASDAQ	RVSB	Mon, Dec 8, 2008	3.50	3.68	3.50	3.60
2912	NASDAQ	RVSB	Fri, Dec 5, 2008	3.68	3.68	3.60	3.68
2911	NASDAQ	RVSB	Thu, Dec 4, 2008	3.36	3.68	3.36	3.67
2910	NASDAQ	RVSB	Wed, Dec 3, 2008	3.46	3.46	3.35	3.40
2909	NASDAQ	RVSB	Tue, Dec 2, 2008	3.56	3.95	3.43	3.43
2908	NASDAQ	RVSB	Mon, Dec 1, 2008	3.95	3.95	3.75	3.75
2907	NASDAQ	RVSB	Wed, Nov 26, 2008	3.86	4.00	3.60	3.70
2906	NASDAQ	RVSB	Tue, Nov 25, 2008	3.61	3.84	3.61	3.71
2905	NASDAQ	RVSB	Mon, Nov 24, 2008	3.35	4.00	3.35	3.89
2904	NASDAQ	RVSB	Fri, Nov 21, 2008	4.53	4.53	3.55	3.75
2903	NASDAQ	RVSB	Thu, Nov 20, 2008	4.15	4.56	2.50	3.44
2902	NASDAQ	RVSB	Wed, Nov 19, 2008	4.00	4.53	4.00	4.17
2901	NASDAQ	RVSB	Tue, Nov 18, 2008	4.40	4.40	4.00	4.00
2900	NASDAQ	RVSB	Mon, Nov 17, 2008	4.33	4.45	4.29	4.43
2899	NASDAQ	RVSB	Fri, Nov 14, 2008	4.35	4.39	4.26	4.33
2898	NASDAQ	RVSB	Thu, Nov 13, 2008	4.61	4.76	4.32	4.50
2897	NASDAQ	RVSB	Wed, Nov 12, 2008	4.76	4.80	4.60	4.60
2896	NASDAQ	RVSB	Tue, Nov 11, 2008	5.00	5.00	4.98	5.00
2895	NASDAQ	RVSB	Mon, Nov 10, 2008	4.94	5.29	4.89	5.29
2894	NASDAQ	RVSB	Fri, Nov 7, 2008	4.98	5.06	4.95	4.96
2893	NASDAQ	RVSB	Thu, Nov 6, 2008	5.02	5.02	4.96	4.96
2892	NASDAQ	RVSB	Wed, Nov 5, 2008	5.00	5.16	5.00	5.16
2891	NASDAQ	RVSB	Tue, Nov 4, 2008	5.02	5.30	5.02	5.16
2890	NASDAQ	RVSB	Mon, Nov 3, 2008	5.15	5.24	5.13	5.16
2889	NASDAQ	RVSB	Fri, Oct 31, 2008	4.75	4.90	4.75	4.76
2888	NASDAQ	RVSB	Thu, Oct 30, 2008	4.75	4.75	4.63	4.75
2887	NASDAQ	RVSB	Wed, Oct 29, 2008	4.50	5.33	4.50	4.85
2886	NASDAQ	RVSB	Tue, Oct 28, 2008	5.02	5.20	4.33	4.33
2885	NASDAQ	RVSB	Mon, Oct 27, 2008	5.05	5.36	5.05	5.23
2884	NASDAQ	RVSB	Fri, Oct 24, 2008	4.50	5.05	4.50	5.03
2883	NASDAQ	RVSB	Thu, Oct 23, 2008	5.04	5.24	5.03	5.03
2882	NASDAQ	RVSB	Wed, Oct 22, 2008	5.62	5.62	4.97	5.10
2881	NASDAQ	RVSB	Tue, Oct 21, 2008	4.25	6.25	4.25	5.51
2880	NASDAQ	RVSB	Mon, Oct 20, 2008	4.12	4.42	3.93	4.36
2879	NASDAQ	RVSB	Fri, Oct 17, 2008	4.05	4.06	3.90	4.06
2878	NASDAQ	RVSB	Thu, Oct 16, 2008	4.19	4.48	4.00	4.03
2877	NASDAQ	RVSB	Wed, Oct 15, 2008	4.51	4.51	4.09	4.23
2876	NASDAQ	RVSB	Tue, Oct 14, 2008	5.29	5.29	4.45	4.45
2875	NASDAQ	RVSB	Mon, Oct 13, 2008	5.80	5.80	4.51	4.62
2874	NASDAQ	RVSB	Fri, Oct 10, 2008	4.93	5.99	4.81	4.96
2873	NASDAQ	RVSB	Thu, Oct 9, 2008	5.43	5.43	4.95	5.02
2872	NASDAQ	RVSB	Wed, Oct 8, 2008	5.21	5.79	5.21	5.50
2871	NASDAQ	RVSB	Tue, Oct 7, 2008	5.08	5.30	5.08	5.30
2870	NASDAQ	RVSB	Mon, Oct 6, 2008	5.40	5.91	5.01	5.40
2869	NASDAQ	RVSB	Fri, Oct 3, 2008	5.94	6.10	5.73	6.00
2868	NASDAQ	RVSB	Thu, Oct 2, 2008	6.10	6.10	5.25	6.10
2867	NASDAQ	RVSB	Wed, Oct 1, 2008	6.00	6.00	5.55	5.82
2866	NASDAQ	RVSB	Tue, Sep 30, 2008	6.00	6.10	5.93	5.96
2865	NASDAQ	RVSB	Mon, Sep 29, 2008	6.17	6.17	5.45	5.95
2864	NASDAQ	RVSB	Fri, Sep 26, 2008	6.45	6.49	6.36	6.36
2863	NASDAQ	RVSB	Thu, Sep 25, 2008	6.55	6.55	6.50	6.50
2862	NASDAQ	RVSB	Wed, Sep 24, 2008	6.70	6.70	6.54	6.58
2861	NASDAQ	RVSB	Tue, Sep 23, 2008	6.50	6.74	6.50	6.53
2860	NASDAQ	RVSB	Mon, Sep 22, 2008	5.83	6.54	5.50	6.54
2859	NASDAQ	RVSB	Fri, Sep 19, 2008	6.30	6.50	6.25	6.35
2858	NASDAQ	RVSB	Thu, Sep 18, 2008	6.05	6.12	5.76	6.12
2857	NASDAQ	RVSB	Wed, Sep 17, 2008	6.13	6.21	6.13	6.19
2856	NASDAQ	RVSB	Tue, Sep 16, 2008	6.04	6.37	5.95	6.37
2855	NASDAQ	RVSB	Mon, Sep 15, 2008	6.12	6.22	6.08	6.09
2854	NASDAQ	RVSB	Fri, Sep 12, 2008	6.33	6.33	6.18	6.20
2853	NASDAQ	RVSB	Thu, Sep 11, 2008	6.32	6.43	6.20	6.22
2852	NASDAQ	RVSB	Wed, Sep 10, 2008	6.54	6.76	6.54	6.55
2851	NASDAQ	RVSB	Tue, Sep 9, 2008	6.59	6.59	6.40	6.42
2850	NASDAQ	RVSB	Mon, Sep 8, 2008	6.60	6.60	6.52	6.52
2849	NASDAQ	RVSB	Fri, Sep 5, 2008	6.61	6.66	6.53	6.60
2848	NASDAQ	RVSB	Thu, Sep 4, 2008	6.84	6.90	6.64	6.69
2847	NASDAQ	RVSB	Wed, Sep 3, 2008	6.52	6.89	6.52	6.85
2846	NASDAQ	RVSB	Tue, Sep 2, 2008	6.51	6.65	6.51	6.62
2845	NASDAQ	RVSB	Fri, Aug 29, 2008	6.60	6.66	6.51	6.51
2844	NASDAQ	RVSB	Thu, Aug 28, 2008	6.70	6.70	6.57	6.60
2843	NASDAQ	RVSB	Wed, Aug 27, 2008	6.69	6.70	6.58	6.70
2842	NASDAQ	RVSB	Tue, Aug 26, 2008	6.94	6.94	6.70	6.70
2841	NASDAQ	RVSB	Mon, Aug 25, 2008	6.50	6.94	6.40	6.93
2840	NASDAQ	RVSB	Fri, Aug 22, 2008	6.50	6.75	6.43	6.50
2839	NASDAQ	RVSB	Thu, Aug 21, 2008	6.45	6.50	6.27	6.35
2838	NASDAQ	RVSB	Wed, Aug 20, 2008	6.31	6.52	6.31	6.52
2837	NASDAQ	RVSB	Tue, Aug 19, 2008	6.67	6.67	6.30	6.31
2836	NASDAQ	RVSB	Mon, Aug 18, 2008	7.19	7.25	6.83	6.83
2835	NASDAQ	RVSB	Fri, Aug 15, 2008	7.10	7.30	6.78	7.16
2834	NASDAQ	RVSB	Thu, Aug 14, 2008	6.71	7.10	6.71	7.10
2833	NASDAQ	RVSB	Wed, Aug 13, 2008	6.14	6.50	6.14	6.50
2832	NASDAQ	RVSB	Tue, Aug 12, 2008	6.04	6.18	6.03	6.18
2831	NASDAQ	RVSB	Mon, Aug 11, 2008	6.07	6.10	6.00	6.09
2830	NASDAQ	RVSB	Fri, Aug 8, 2008	6.04	6.09	6.02	6.07
2829	NASDAQ	RVSB	Thu, Aug 7, 2008	6.00	6.13	5.90	6.03
2828	NASDAQ	RVSB	Wed, Aug 6, 2008	6.00	6.15	6.00	6.15
2827	NASDAQ	RVSB	Tue, Aug 5, 2008	5.97	6.04	5.93	5.93
2826	NASDAQ	RVSB	Mon, Aug 4, 2008	6.08	6.08	5.99	6.00
2825	NASDAQ	RVSB	Fri, Aug 1, 2008	6.14	6.15	5.98	6.00
2824	NASDAQ	RVSB	Thu, Jul 31, 2008	6.14	6.14	6.00	6.03
2823	NASDAQ	RVSB	Wed, Jul 30, 2008	6.30	6.37	6.11	6.15
2822	NASDAQ	RVSB	Tue, Jul 29, 2008	6.31	6.38	6.11	6.30
2821	NASDAQ	RVSB	Mon, Jul 28, 2008	6.63	7.44	6.30	6.36
2820	NASDAQ	RVSB	Fri, Jul 25, 2008	6.90	6.90	6.78	6.89
2819	NASDAQ	RVSB	Thu, Jul 24, 2008	7.10	7.10	6.76	6.97
2818	NASDAQ	RVSB	Wed, Jul 23, 2008	7.34	7.34	6.68	7.00
2817	NASDAQ	RVSB	Tue, Jul 22, 2008	6.79	7.34	6.75	6.96
2816	NASDAQ	RVSB	Mon, Jul 21, 2008	5.94	7.46	5.94	6.85
2815	NASDAQ	RVSB	Fri, Jul 18, 2008	6.48	6.48	5.82	6.05
2814	NASDAQ	RVSB	Thu, Jul 17, 2008	5.35	6.37	4.85	6.37
2813	NASDAQ	RVSB	Wed, Jul 16, 2008	5.05	5.10	4.52	4.52
2812	NASDAQ	RVSB	Tue, Jul 15, 2008	6.05	6.05	5.11	5.11
2811	NASDAQ	RVSB	Mon, Jul 14, 2008	6.59	6.67	6.08	6.08
2810	NASDAQ	RVSB	Fri, Jul 11, 2008	6.83	6.85	6.46	6.50
2809	NASDAQ	RVSB	Thu, Jul 10, 2008	7.33	7.33	6.65	6.77
2808	NASDAQ	RVSB	Wed, Jul 9, 2008	7.00	7.11	6.72	7.06
2807	NASDAQ	RVSB	Tue, Jul 8, 2008	7.18	7.18	6.94	7.01
2806	NASDAQ	RVSB	Mon, Jul 7, 2008	7.08	7.15	6.72	6.90
2805	NASDAQ	RVSB	Thu, Jul 3, 2008	7.35	7.35	6.91	7.18
2804	NASDAQ	RVSB	Wed, Jul 2, 2008	7.52	7.52	7.30	7.30
2803	NASDAQ	RVSB	Tue, Jul 1, 2008	7.00	7.40	7.00	7.38
2802	NASDAQ	RVSB	Mon, Jun 30, 2008	7.51	7.75	7.12	7.42
2801	NASDAQ	RVSB	Fri, Jun 27, 2008	7.59	7.59	7.52	7.52
2800	NASDAQ	RVSB	Thu, Jun 26, 2008	7.50	7.79	7.42	7.50
2799	NASDAQ	RVSB	Wed, Jun 25, 2008	7.50	7.97	7.43	7.73
2798	NASDAQ	RVSB	Tue, Jun 24, 2008	7.62	7.66	7.51	7.62
2797	NASDAQ	RVSB	Mon, Jun 23, 2008	7.87	8.08	7.84	7.84
2796	NASDAQ	RVSB	Fri, Jun 20, 2008	8.01	8.01	7.88	7.88
2795	NASDAQ	RVSB	Thu, Jun 19, 2008	8.00	8.09	7.36	7.73
2794	NASDAQ	RVSB	Wed, Jun 18, 2008	8.32	8.32	7.91	8.07
2793	NASDAQ	RVSB	Tue, Jun 17, 2008	8.30	8.31	8.20	8.26
2792	NASDAQ	RVSB	Mon, Jun 16, 2008	8.33	8.40	8.06	8.20
2791	NASDAQ	RVSB	Fri, Jun 13, 2008	8.47	8.47	8.39	8.40
2790	NASDAQ	RVSB	Thu, Jun 12, 2008	8.43	8.43	8.38	8.38
2789	NASDAQ	RVSB	Wed, Jun 11, 2008	8.59	8.60	8.40	8.44
2788	NASDAQ	RVSB	Tue, Jun 10, 2008	8.47	8.57	8.42	8.49
2787	NASDAQ	RVSB	Mon, Jun 9, 2008	8.50	8.63	8.44	8.63
2786	NASDAQ	RVSB	Fri, Jun 6, 2008	8.60	8.60	8.41	8.57
2785	NASDAQ	RVSB	Thu, Jun 5, 2008	8.60	8.70	8.60	8.70
2784	NASDAQ	RVSB	Wed, Jun 4, 2008	8.91	8.99	8.65	8.72
2783	NASDAQ	RVSB	Tue, Jun 3, 2008	8.51	8.86	8.50	8.74
2782	NASDAQ	RVSB	Mon, Jun 2, 2008	8.63	8.71	8.48	8.57
2781	NASDAQ	RVSB	Fri, May 30, 2008	8.96	9.00	8.76	8.85
2780	NASDAQ	RVSB	Thu, May 29, 2008	8.57	9.00	8.50	9.00
2779	NASDAQ	RVSB	Wed, May 28, 2008	8.56	8.99	8.56	8.99
2778	NASDAQ	RVSB	Tue, May 27, 2008	8.61	8.72	8.59	8.63
2777	NASDAQ	RVSB	Fri, May 23, 2008	8.91	8.91	8.57	8.73
2776	NASDAQ	RVSB	Thu, May 22, 2008	8.85	9.03	8.80	9.00
2775	NASDAQ	RVSB	Wed, May 21, 2008	8.82	8.89	8.50	8.86
2774	NASDAQ	RVSB	Tue, May 20, 2008	8.94	9.23	8.50	8.75
2773	NASDAQ	RVSB	Mon, May 19, 2008	9.65	9.65	8.70	8.84
2772	NASDAQ	RVSB	Fri, May 16, 2008	9.50	9.75	9.00	9.51
2771	NASDAQ	RVSB	Thu, May 15, 2008	9.49	9.88	9.49	9.61
2770	NASDAQ	RVSB	Wed, May 14, 2008	9.00	9.49	8.97	9.47
2769	NASDAQ	RVSB	Tue, May 13, 2008	8.93	9.15	8.93	9.00
2768	NASDAQ	RVSB	Mon, May 12, 2008	8.53	9.21	8.53	9.03
2767	NASDAQ	RVSB	Fri, May 9, 2008	8.83	9.00	8.42	8.42
2766	NASDAQ	RVSB	Thu, May 8, 2008	8.89	8.90	8.75	8.78
2765	NASDAQ	RVSB	Wed, May 7, 2008	8.70	8.99	8.56	8.86
2764	NASDAQ	RVSB	Tue, May 6, 2008	8.98	8.98	7.98	8.59
2763	NASDAQ	RVSB	Mon, May 5, 2008	7.67	9.00	7.67	8.64
2762	NASDAQ	RVSB	Fri, May 2, 2008	8.40	8.94	7.30	7.54
2761	NASDAQ	RVSB	Thu, May 1, 2008	8.75	8.89	8.16	8.16
2760	NASDAQ	RVSB	Wed, Apr 30, 2008	9.10	9.10	8.91	8.91
2759	NASDAQ	RVSB	Tue, Apr 29, 2008	9.10	9.10	9.05	9.09
2758	NASDAQ	RVSB	Mon, Apr 28, 2008	9.10	9.10	8.92	9.00
2757	NASDAQ	RVSB	Fri, Apr 25, 2008	9.25	9.25	9.00	9.00
2756	NASDAQ	RVSB	Thu, Apr 24, 2008	9.37	9.37	9.20	9.25
2755	NASDAQ	RVSB	Wed, Apr 23, 2008	9.49	9.49	9.26	9.46
2754	NASDAQ	RVSB	Tue, Apr 22, 2008	9.53	9.55	9.35	9.48
2753	NASDAQ	RVSB	Mon, Apr 21, 2008	9.50	9.50	9.31	9.43
2752	NASDAQ	RVSB	Fri, Apr 18, 2008	9.18	9.50	9.18	9.42
2751	NASDAQ	RVSB	Thu, Apr 17, 2008	9.31	9.55	9.31	9.41
2750	NASDAQ	RVSB	Wed, Apr 16, 2008	9.15	9.40	9.00	9.06
2749	NASDAQ	RVSB	Tue, Apr 15, 2008	9.50	9.54	9.15	9.49
2748	NASDAQ	RVSB	Mon, Apr 14, 2008	9.89	9.99	9.34	9.43
2747	NASDAQ	RVSB	Fri, Apr 11, 2008	9.50	9.80	9.50	9.74
2746	NASDAQ	RVSB	Thu, Apr 10, 2008	9.50	9.50	9.30	9.49
2745	NASDAQ	RVSB	Wed, Apr 9, 2008	9.50	9.50	9.30	9.41
2744	NASDAQ	RVSB	Tue, Apr 8, 2008	9.67	9.80	9.51	9.63
2743	NASDAQ	RVSB	Mon, Apr 7, 2008	9.33	9.92	9.05	9.79
2742	NASDAQ	RVSB	Fri, Apr 4, 2008	9.07	9.50	9.05	9.13
2741	NASDAQ	RVSB	Thu, Apr 3, 2008	9.07	9.97	9.05	9.21
2740	NASDAQ	RVSB	Wed, Apr 2, 2008	9.51	9.57	9.20	9.27
2739	NASDAQ	RVSB	Tue, Apr 1, 2008	9.81	9.81	9.50	9.52
2738	NASDAQ	RVSB	Mon, Mar 31, 2008	9.90	10.00	9.85	9.98
2737	NASDAQ	RVSB	Thu, Mar 27, 2008	9.94	9.95	9.92	9.94
2736	NASDAQ	RVSB	Wed, Mar 26, 2008	10.02	10.08	9.95	10.00
2735	NASDAQ	RVSB	Tue, Mar 25, 2008	10.09	10.18	10.00	10.18
2734	NASDAQ	RVSB	Mon, Mar 24, 2008	10.20	10.20	10.05	10.20
2733	NASDAQ	RVSB	Thu, Mar 20, 2008	10.11	10.23	10.10	10.23
2732	NASDAQ	RVSB	Wed, Mar 19, 2008	10.05	10.32	10.05	10.20
2731	NASDAQ	RVSB	Tue, Mar 18, 2008	10.00	10.15	10.00	10.07
2730	NASDAQ	RVSB	Mon, Mar 17, 2008	10.50	10.50	8.81	9.93
2729	NASDAQ	RVSB	Fri, Mar 14, 2008	11.12	11.26	10.50	10.50
2728	NASDAQ	RVSB	Thu, Mar 13, 2008	10.77	11.00	10.77	11.00
2727	NASDAQ	RVSB	Wed, Mar 12, 2008	10.62	10.74	10.51	10.74
2726	NASDAQ	RVSB	Tue, Mar 11, 2008	11.00	11.00	10.47	10.98
2725	NASDAQ	RVSB	Mon, Mar 10, 2008	10.68	10.68	10.27	10.28
2724	NASDAQ	RVSB	Fri, Mar 7, 2008	10.61	10.75	10.56	10.75
2723	NASDAQ	RVSB	Thu, Mar 6, 2008	10.50	10.60	10.23	10.60
2722	NASDAQ	RVSB	Wed, Mar 5, 2008	10.63	10.70	10.58	10.58
2721	NASDAQ	RVSB	Tue, Mar 4, 2008	10.61	10.76	10.50	10.55
2720	NASDAQ	RVSB	Mon, Mar 3, 2008	10.81	10.85	10.57	10.83
2719	NASDAQ	RVSB	Fri, Feb 29, 2008	11.00	11.00	10.63	10.70
2718	NASDAQ	RVSB	Thu, Feb 28, 2008	11.55	11.87	11.20	11.20
2717	NASDAQ	RVSB	Wed, Feb 27, 2008	11.30	11.30	11.21	11.21
2716	NASDAQ	RVSB	Tue, Feb 26, 2008	11.21	11.40	11.21	11.29
2715	NASDAQ	RVSB	Mon, Feb 25, 2008	12.13	12.13	11.21	11.33
2714	NASDAQ	RVSB	Fri, Feb 22, 2008	12.50	12.70	11.62	12.37
2713	NASDAQ	RVSB	Thu, Feb 21, 2008	12.75	12.75	12.50	12.50
2712	NASDAQ	RVSB	Wed, Feb 20, 2008	12.59	12.59	12.50	12.57
2711	NASDAQ	RVSB	Tue, Feb 19, 2008	12.58	12.75	12.50	12.59
2710	NASDAQ	RVSB	Fri, Feb 15, 2008	12.50	12.58	12.50	12.58
2709	NASDAQ	RVSB	Thu, Feb 14, 2008	12.14	12.54	12.14	12.50
2708	NASDAQ	RVSB	Wed, Feb 13, 2008	12.10	12.10	11.66	11.93
2707	NASDAQ	RVSB	Tue, Feb 12, 2008	11.71	11.85	11.31	11.35
2706	NASDAQ	RVSB	Mon, Feb 11, 2008	11.95	11.95	11.62	11.80
2705	NASDAQ	RVSB	Fri, Feb 8, 2008	12.65	12.76	11.97	12.12
2704	NASDAQ	RVSB	Thu, Feb 7, 2008	12.86	12.90	12.80	12.84
2703	NASDAQ	RVSB	Wed, Feb 6, 2008	12.74	12.80	12.70	12.76
2702	NASDAQ	RVSB	Tue, Feb 5, 2008	12.45	12.51	12.40	12.50
2701	NASDAQ	RVSB	Mon, Feb 4, 2008	12.33	12.63	12.33	12.54
2700	NASDAQ	RVSB	Fri, Feb 1, 2008	11.95	12.36	11.95	12.16
2699	NASDAQ	RVSB	Thu, Jan 31, 2008	11.80	11.99	11.80	11.93
2698	NASDAQ	RVSB	Wed, Jan 30, 2008	11.58	11.88	11.58	11.70
2697	NASDAQ	RVSB	Tue, Jan 29, 2008	11.21	11.61	11.05	11.51
2696	NASDAQ	RVSB	Mon, Jan 28, 2008	11.56	11.56	11.05	11.35
2695	NASDAQ	RVSB	Fri, Jan 25, 2008	11.00	11.78	11.00	11.68
2694	NASDAQ	RVSB	Thu, Jan 24, 2008	11.21	11.37	11.20	11.29
2693	NASDAQ	RVSB	Wed, Jan 23, 2008	10.60	11.57	10.60	11.19
2692	NASDAQ	RVSB	Tue, Jan 22, 2008	10.00	10.34	10.00	10.23
2691	NASDAQ	RVSB	Fri, Jan 18, 2008	10.52	10.75	10.27	10.46
2690	NASDAQ	RVSB	Thu, Jan 17, 2008	10.71	10.85	10.51	10.77
2689	NASDAQ	RVSB	Wed, Jan 16, 2008	10.75	10.97	10.67	10.87
2688	NASDAQ	RVSB	Tue, Jan 15, 2008	10.73	11.19	10.73	10.79
2687	NASDAQ	RVSB	Mon, Jan 14, 2008	10.95	11.45	10.51	11.03
2686	NASDAQ	RVSB	Fri, Jan 11, 2008	10.63	10.96	10.17	10.94
2685	NASDAQ	RVSB	Thu, Jan 10, 2008	10.50	11.17	10.24	10.24
2684	NASDAQ	RVSB	Wed, Jan 9, 2008	11.01	11.05	10.01	10.50
2683	NASDAQ	RVSB	Tue, Jan 8, 2008	11.41	11.48	11.03	11.03
2682	NASDAQ	RVSB	Mon, Jan 7, 2008	11.41	11.50	11.40	11.41
2681	NASDAQ	RVSB	Fri, Jan 4, 2008	11.58	11.58	11.40	11.40
2680	NASDAQ	RVSB	Thu, Jan 3, 2008	11.46	11.94	11.46	11.84
2679	NASDAQ	RVSB	Wed, Jan 2, 2008	11.55	11.68	11.40	11.53
2678	NASDAQ	RVSB	Mon, Dec 31, 2007	11.46	11.55	11.42	11.55
2677	NASDAQ	RVSB	Fri, Dec 28, 2007	11.97	11.97	11.40	11.62
2676	NASDAQ	RVSB	Thu, Dec 27, 2007	12.02	12.75	12.02	12.02
2675	NASDAQ	RVSB	Wed, Dec 26, 2007	11.53	12.26	11.53	12.26
2674	NASDAQ	RVSB	Mon, Dec 24, 2007	11.64	11.85	11.64	11.80
2673	NASDAQ	RVSB	Fri, Dec 21, 2007	11.73	11.91	11.52	11.64
2672	NASDAQ	RVSB	Thu, Dec 20, 2007	12.04	12.04	11.71	11.79
2671	NASDAQ	RVSB	Wed, Dec 19, 2007	12.50	12.50	11.78	12.07
2670	NASDAQ	RVSB	Tue, Dec 18, 2007	12.69	13.00	12.56	12.67
2669	NASDAQ	RVSB	Mon, Dec 17, 2007	12.36	12.70	11.76	12.70
2668	NASDAQ	RVSB	Fri, Dec 14, 2007	12.77	13.00	12.45	12.70
2667	NASDAQ	RVSB	Thu, Dec 13, 2007	12.92	13.00	12.53	12.75
2666	NASDAQ	RVSB	Wed, Dec 12, 2007	12.49	13.00	12.30	12.89
2665	NASDAQ	RVSB	Tue, Dec 11, 2007	12.83	12.83	12.30	12.35
2664	NASDAQ	RVSB	Mon, Dec 10, 2007	12.95	12.95	12.51	12.85
2663	NASDAQ	RVSB	Fri, Dec 7, 2007	12.88	13.00	12.88	12.95
2662	NASDAQ	RVSB	Thu, Dec 6, 2007	12.77	13.00	12.77	13.00
2661	NASDAQ	RVSB	Wed, Dec 5, 2007	12.86	12.92	12.60	12.92
2660	NASDAQ	RVSB	Mon, Dec 3, 2007	13.03	13.05	12.84	13.01
2659	NASDAQ	RVSB	Fri, Nov 30, 2007	12.96	13.10	12.83	13.10
2658	NASDAQ	RVSB	Thu, Nov 29, 2007	12.95	13.14	12.95	13.02
2657	NASDAQ	RVSB	Wed, Nov 28, 2007	13.20	13.24	13.11	13.13
2656	NASDAQ	RVSB	Tue, Nov 27, 2007	13.05	13.34	13.05	13.17
2655	NASDAQ	RVSB	Mon, Nov 26, 2007	13.05	13.69	13.05	13.23
2654	NASDAQ	RVSB	Fri, Nov 23, 2007	13.25	13.50	13.20	13.25
2653	NASDAQ	RVSB	Wed, Nov 21, 2007	13.05	13.57	13.05	13.20
2652	NASDAQ	RVSB	Tue, Nov 20, 2007	13.03	13.14	13.01	13.05
2651	NASDAQ	RVSB	Mon, Nov 19, 2007	13.10	13.34	12.93	13.07
2650	NASDAQ	RVSB	Fri, Nov 16, 2007	13.26	13.30	13.10	13.10
2649	NASDAQ	RVSB	Thu, Nov 15, 2007	13.25	13.45	13.25	13.31
2648	NASDAQ	RVSB	Wed, Nov 14, 2007	13.60	13.61	13.37	13.37
2647	NASDAQ	RVSB	Tue, Nov 13, 2007	13.45	13.70	13.45	13.65
2646	NASDAQ	RVSB	Mon, Nov 12, 2007	13.35	13.49	13.25	13.49
2645	NASDAQ	RVSB	Fri, Nov 9, 2007	13.37	13.64	13.37	13.60
2644	NASDAQ	RVSB	Thu, Nov 8, 2007	13.23	13.93	13.10	13.93
2643	NASDAQ	RVSB	Wed, Nov 7, 2007	13.53	13.66	13.10	13.45
2642	NASDAQ	RVSB	Tue, Nov 6, 2007	13.40	14.13	13.29	13.90
2641	NASDAQ	RVSB	Mon, Nov 5, 2007	13.73	14.06	13.50	13.54
2640	NASDAQ	RVSB	Fri, Nov 2, 2007	14.00	14.05	13.78	13.99
2639	NASDAQ	RVSB	Thu, Nov 1, 2007	13.90	14.03	13.76	13.90
2638	NASDAQ	RVSB	Wed, Oct 31, 2007	13.87	14.41	13.84	14.13
2637	NASDAQ	RVSB	Tue, Oct 30, 2007	13.87	14.42	13.87	13.96
2636	NASDAQ	RVSB	Mon, Oct 29, 2007	14.00	14.58	13.75	13.99
2635	NASDAQ	RVSB	Fri, Oct 26, 2007	13.50	14.06	13.42	14.06
2634	NASDAQ	RVSB	Thu, Oct 25, 2007	13.45	13.45	13.24	13.26
2633	NASDAQ	RVSB	Wed, Oct 24, 2007	13.50	13.52	13.05	13.29
2632	NASDAQ	RVSB	Tue, Oct 23, 2007	13.68	13.77	13.50	13.64
2631	NASDAQ	RVSB	Mon, Oct 22, 2007	13.51	13.97	13.51	13.85
2630	NASDAQ	RVSB	Fri, Oct 19, 2007	13.39	13.53	13.35	13.36
2629	NASDAQ	RVSB	Thu, Oct 18, 2007	13.67	13.71	13.45	13.58
2628	NASDAQ	RVSB	Wed, Oct 17, 2007	13.95	13.95	13.65	13.78
2627	NASDAQ	RVSB	Tue, Oct 16, 2007	14.10	14.18	13.90	13.98
2626	NASDAQ	RVSB	Mon, Oct 15, 2007	14.13	14.24	14.05	14.14
2625	NASDAQ	RVSB	Fri, Oct 12, 2007	14.20	14.26	14.10	14.20
2624	NASDAQ	RVSB	Thu, Oct 11, 2007	13.99	14.36	13.91	14.21
2623	NASDAQ	RVSB	Wed, Oct 10, 2007	14.06	14.50	14.06	14.20
2622	NASDAQ	RVSB	Tue, Oct 9, 2007	14.77	15.36	14.77	15.36
2621	NASDAQ	RVSB	Mon, Oct 8, 2007	15.00	15.00	14.87	14.87
2620	NASDAQ	RVSB	Fri, Oct 5, 2007	14.75	14.90	14.72	14.90
2619	NASDAQ	RVSB	Thu, Oct 4, 2007	14.80	14.81	14.70	14.77
2618	NASDAQ	RVSB	Wed, Oct 3, 2007	15.22	15.22	14.99	15.00
2617	NASDAQ	RVSB	Tue, Oct 2, 2007	14.76	15.13	14.76	15.12
2616	NASDAQ	RVSB	Mon, Oct 1, 2007	14.69	15.00	14.60	14.95
2615	NASDAQ	RVSB	Fri, Sep 28, 2007	14.86	15.03	14.85	14.85
2614	NASDAQ	RVSB	Thu, Sep 27, 2007	14.81	15.08	14.81	15.00
2613	NASDAQ	RVSB	Wed, Sep 26, 2007	14.71	15.01	14.71	14.90
2612	NASDAQ	RVSB	Tue, Sep 25, 2007	14.64	14.83	14.64	14.80
2611	NASDAQ	RVSB	Mon, Sep 24, 2007	15.00	15.24	14.78	14.78
2610	NASDAQ	RVSB	Fri, Sep 21, 2007	15.05	15.24	15.00	15.06
2609	NASDAQ	RVSB	Thu, Sep 20, 2007	15.01	15.23	15.00	15.15
2608	NASDAQ	RVSB	Wed, Sep 19, 2007	15.49	15.73	15.11	15.22
2607	NASDAQ	RVSB	Tue, Sep 18, 2007	15.09	15.82	15.09	15.73
2606	NASDAQ	RVSB	Mon, Sep 17, 2007	15.20	15.20	15.03	15.10
2605	NASDAQ	RVSB	Fri, Sep 14, 2007	15.17	15.29	15.00	15.09
2604	NASDAQ	RVSB	Thu, Sep 13, 2007	15.13	15.45	14.90	14.99
2603	NASDAQ	RVSB	Wed, Sep 12, 2007	14.93	15.25	14.52	14.95
2602	NASDAQ	RVSB	Tue, Sep 11, 2007	15.06	15.10	14.97	14.97
2601	NASDAQ	RVSB	Mon, Sep 10, 2007	15.20	15.25	15.01	15.01
2600	NASDAQ	RVSB	Fri, Sep 7, 2007	14.88	15.24	14.84	15.18
2599	NASDAQ	RVSB	Thu, Sep 6, 2007	14.86	15.05	14.86	14.88
2598	NASDAQ	RVSB	Wed, Sep 5, 2007	14.86	14.94	14.85	14.87
2597	NASDAQ	RVSB	Tue, Sep 4, 2007	14.79	14.95	14.75	14.95
2596	NASDAQ	RVSB	Fri, Aug 31, 2007	15.01	15.12	14.90	14.93
2595	NASDAQ	RVSB	Thu, Aug 30, 2007	14.90	14.91	14.90	14.90
2594	NASDAQ	RVSB	Wed, Aug 29, 2007	14.75	14.91	14.75	14.91
2593	NASDAQ	RVSB	Tue, Aug 28, 2007	14.83	14.91	14.80	14.80
2592	NASDAQ	RVSB	Mon, Aug 27, 2007	15.20	15.20	14.90	14.91
2591	NASDAQ	RVSB	Fri, Aug 24, 2007	15.04	15.10	15.02	15.10
2590	NASDAQ	RVSB	Thu, Aug 23, 2007	14.92	15.05	14.90	15.05
2589	NASDAQ	RVSB	Wed, Aug 22, 2007	14.88	15.05	14.88	15.05
2588	NASDAQ	RVSB	Tue, Aug 21, 2007	14.80	15.06	14.75	14.88
2587	NASDAQ	RVSB	Mon, Aug 20, 2007	14.05	14.90	14.05	14.81
2586	NASDAQ	RVSB	Fri, Aug 17, 2007	14.64	14.98	14.18	14.39
2585	NASDAQ	RVSB	Thu, Aug 16, 2007	14.42	14.70	14.30	14.33
2584	NASDAQ	RVSB	Wed, Aug 15, 2007	14.40	14.67	13.62	14.37
2583	NASDAQ	RVSB	Tue, Aug 14, 2007	14.77	14.99	14.51	14.59
2582	NASDAQ	RVSB	Mon, Aug 13, 2007	14.46	14.97	14.46	14.92
2581	NASDAQ	RVSB	Fri, Aug 10, 2007	14.32	14.56	14.24	14.40
2580	NASDAQ	RVSB	Thu, Aug 9, 2007	14.10	14.44	14.10	14.30
2579	NASDAQ	RVSB	Wed, Aug 8, 2007	14.29	14.56	14.25	14.26
2578	NASDAQ	RVSB	Tue, Aug 7, 2007	13.82	14.44	13.64	14.42
2577	NASDAQ	RVSB	Mon, Aug 6, 2007	14.05	14.19	13.90	14.04
2576	NASDAQ	RVSB	Fri, Aug 3, 2007	14.08	14.89	14.04	14.10
2575	NASDAQ	RVSB	Thu, Aug 2, 2007	13.15	14.13	12.75	14.02
2574	NASDAQ	RVSB	Wed, Aug 1, 2007	13.98	13.98	13.13	13.30
2573	NASDAQ	RVSB	Tue, Jul 31, 2007	14.02	14.20	13.96	14.11
2572	NASDAQ	RVSB	Mon, Jul 30, 2007	14.39	14.39	13.83	14.06
2571	NASDAQ	RVSB	Fri, Jul 27, 2007	14.00	14.45	13.80	13.87
2570	NASDAQ	RVSB	Thu, Jul 26, 2007	14.18	14.30	13.89	13.93
2569	NASDAQ	RVSB	Wed, Jul 25, 2007	14.35	14.44	13.70	14.28
2568	NASDAQ	RVSB	Tue, Jul 24, 2007	14.59	14.71	13.81	13.93
2567	NASDAQ	RVSB	Mon, Jul 23, 2007	14.47	14.73	14.33	14.70
2566	NASDAQ	RVSB	Fri, Jul 20, 2007	14.50	14.52	14.01	14.34
2565	NASDAQ	RVSB	Thu, Jul 19, 2007	14.50	14.54	14.28	14.42
2564	NASDAQ	RVSB	Wed, Jul 18, 2007	14.64	14.72	14.25	14.45
2563	NASDAQ	RVSB	Tue, Jul 17, 2007	14.50	14.80	14.50	14.80
2562	NASDAQ	RVSB	Mon, Jul 16, 2007	14.67	14.76	14.60	14.63
2561	NASDAQ	RVSB	Fri, Jul 13, 2007	14.63	14.80	14.56	14.80
2560	NASDAQ	RVSB	Thu, Jul 12, 2007	14.50	14.51	14.37	14.51
2559	NASDAQ	RVSB	Wed, Jul 11, 2007	14.34	14.52	14.01	14.45
2558	NASDAQ	RVSB	Tue, Jul 10, 2007	14.27	14.32	14.19	14.28
2557	NASDAQ	RVSB	Mon, Jul 9, 2007	14.09	14.34	14.09	14.25
2556	NASDAQ	RVSB	Fri, Jul 6, 2007	14.01	14.24	14.01	14.21
2555	NASDAQ	RVSB	Thu, Jul 5, 2007	14.13	14.40	14.11	14.11
2554	NASDAQ	RVSB	Tue, Jul 3, 2007	14.04	14.20	14.04	14.20
2553	NASDAQ	RVSB	Mon, Jul 2, 2007	13.87	14.25	13.76	14.07
2552	NASDAQ	RVSB	Fri, Jun 29, 2007	14.04	14.08	13.67	13.69
2551	NASDAQ	RVSB	Thu, Jun 28, 2007	13.87	14.04	13.78	14.04
2550	NASDAQ	RVSB	Wed, Jun 27, 2007	13.76	13.95	13.76	13.86
2549	NASDAQ	RVSB	Tue, Jun 26, 2007	14.17	14.38	13.81	13.85
2548	NASDAQ	RVSB	Mon, Jun 25, 2007	14.25	14.39	14.05	14.25
2547	NASDAQ	RVSB	Fri, Jun 22, 2007	14.00	14.19	13.80	14.19
2546	NASDAQ	RVSB	Thu, Jun 21, 2007	13.96	13.96	13.72	13.88
2545	NASDAQ	RVSB	Wed, Jun 20, 2007	13.93	14.10	13.85	13.89
2544	NASDAQ	RVSB	Tue, Jun 19, 2007	13.98	14.04	13.92	14.04
2543	NASDAQ	RVSB	Mon, Jun 18, 2007	14.09	14.12	13.65	13.95
2542	NASDAQ	RVSB	Fri, Jun 15, 2007	13.90	14.01	13.86	13.91
2541	NASDAQ	RVSB	Thu, Jun 14, 2007	14.09	14.09	13.75	13.95
2540	NASDAQ	RVSB	Wed, Jun 13, 2007	14.13	14.13	14.01	14.08
2539	NASDAQ	RVSB	Tue, Jun 12, 2007	14.12	14.13	14.10	14.10
2538	NASDAQ	RVSB	Mon, Jun 11, 2007	14.28	14.29	14.11	14.18
2537	NASDAQ	RVSB	Fri, Jun 8, 2007	14.32	14.36	14.15	14.31
2536	NASDAQ	RVSB	Thu, Jun 7, 2007	14.47	14.51	14.41	14.41
2535	NASDAQ	RVSB	Wed, Jun 6, 2007	14.25	14.40	14.25	14.39
2534	NASDAQ	RVSB	Tue, Jun 5, 2007	14.37	14.39	14.26	14.33
2533	NASDAQ	RVSB	Mon, Jun 4, 2007	14.25	14.50	14.25	14.32
2532	NASDAQ	RVSB	Fri, Jun 1, 2007	14.08	14.42	14.08	14.25
2531	NASDAQ	RVSB	Thu, May 31, 2007	13.90	14.02	13.90	13.95
2530	NASDAQ	RVSB	Wed, May 30, 2007	14.12	14.12	13.90	13.95
2529	NASDAQ	RVSB	Tue, May 29, 2007	14.12	14.12	14.02	14.02
2528	NASDAQ	RVSB	Fri, May 25, 2007	14.43	14.43	14.00	14.00
2527	NASDAQ	RVSB	Thu, May 24, 2007	14.01	14.54	14.01	14.13
2526	NASDAQ	RVSB	Wed, May 23, 2007	14.16	14.16	13.99	14.00
2525	NASDAQ	RVSB	Tue, May 22, 2007	13.96	14.40	13.96	14.10
2524	NASDAQ	RVSB	Mon, May 21, 2007	13.86	14.11	13.86	14.01
2523	NASDAQ	RVSB	Fri, May 18, 2007	14.18	14.18	13.99	13.99
2522	NASDAQ	RVSB	Thu, May 17, 2007	13.90	14.15	13.90	14.02
2521	NASDAQ	RVSB	Wed, May 16, 2007	13.97	14.21	13.97	14.07
2520	NASDAQ	RVSB	Tue, May 15, 2007	14.15	14.38	14.10	14.10
2519	NASDAQ	RVSB	Mon, May 14, 2007	14.35	14.35	14.20	14.25
2518	NASDAQ	RVSB	Fri, May 11, 2007	14.31	14.34	14.01	14.25
2517	NASDAQ	RVSB	Thu, May 10, 2007	14.32	14.52	14.01	14.21
2516	NASDAQ	RVSB	Wed, May 9, 2007	13.85	14.63	13.83	14.54
2515	NASDAQ	RVSB	Tue, May 8, 2007	13.75	13.84	13.52	13.81
2514	NASDAQ	RVSB	Mon, May 7, 2007	14.25	14.26	13.48	13.85
2513	NASDAQ	RVSB	Fri, May 4, 2007	14.27	14.39	14.27	14.27
2512	NASDAQ	RVSB	Thu, May 3, 2007	14.75	14.75	14.40	14.44
2511	NASDAQ	RVSB	Wed, May 2, 2007	14.63	14.70	14.45	14.69
2510	NASDAQ	RVSB	Tue, May 1, 2007	14.42	14.64	14.40	14.46
2509	NASDAQ	RVSB	Mon, Apr 30, 2007	14.32	14.45	14.32	14.40
2508	NASDAQ	RVSB	Fri, Apr 27, 2007	14.44	14.51	14.37	14.40
2507	NASDAQ	RVSB	Thu, Apr 26, 2007	14.63	14.66	14.34	14.37
2506	NASDAQ	RVSB	Wed, Apr 25, 2007	14.90	15.14	14.52	14.52
2505	NASDAQ	RVSB	Tue, Apr 24, 2007	14.84	15.05	14.59	14.89
2504	NASDAQ	RVSB	Mon, Apr 23, 2007	15.00	15.12	14.89	14.93
2503	NASDAQ	RVSB	Fri, Apr 20, 2007	14.62	15.06	14.52	14.88
2502	NASDAQ	RVSB	Thu, Apr 19, 2007	14.38	14.71	14.36	14.40
2501	NASDAQ	RVSB	Wed, Apr 18, 2007	14.69	14.70	14.32	14.32
2500	NASDAQ	RVSB	Tue, Apr 17, 2007	15.23	15.23	14.53	14.70
2499	NASDAQ	RVSB	Mon, Apr 16, 2007	15.35	15.45	15.24	15.31
2498	NASDAQ	RVSB	Fri, Apr 13, 2007	15.57	15.59	15.33	15.33
2497	NASDAQ	RVSB	Thu, Apr 12, 2007	15.52	15.56	15.43	15.43
2496	NASDAQ	RVSB	Wed, Apr 11, 2007	15.50	15.55	15.50	15.50
2495	NASDAQ	RVSB	Tue, Apr 10, 2007	15.60	15.69	15.51	15.56
2494	NASDAQ	RVSB	Mon, Apr 9, 2007	15.87	15.95	15.83	15.85
2493	NASDAQ	RVSB	Thu, Apr 5, 2007	15.96	16.11	15.95	15.98
2492	NASDAQ	RVSB	Wed, Apr 4, 2007	15.46	16.40	15.46	16.28
2491	NASDAQ	RVSB	Tue, Apr 3, 2007	16.24	16.24	15.69	15.86
2490	NASDAQ	RVSB	Mon, Apr 2, 2007	15.65	16.19	15.65	16.03
2489	NASDAQ	RVSB	Fri, Mar 30, 2007	15.60	16.03	15.60	15.94
2488	NASDAQ	RVSB	Thu, Mar 29, 2007	15.51	15.55	15.51	15.55
2487	NASDAQ	RVSB	Wed, Mar 28, 2007	15.74	15.74	15.14	15.41
2486	NASDAQ	RVSB	Tue, Mar 27, 2007	15.90	15.90	15.64	15.75
2485	NASDAQ	RVSB	Mon, Mar 26, 2007	15.64	15.91	15.53	15.82
2484	NASDAQ	RVSB	Fri, Mar 23, 2007	15.75	15.87	15.49	15.49
2483	NASDAQ	RVSB	Thu, Mar 22, 2007	15.65	15.87	15.57	15.58
2482	NASDAQ	RVSB	Wed, Mar 21, 2007	15.75	15.76	15.51	15.62
2481	NASDAQ	RVSB	Tue, Mar 20, 2007	15.87	15.90	15.84	15.84
2480	NASDAQ	RVSB	Mon, Mar 19, 2007	16.02	16.13	15.85	15.88
2479	NASDAQ	RVSB	Fri, Mar 16, 2007	16.50	16.50	16.10	16.22
2478	NASDAQ	RVSB	Thu, Mar 15, 2007	16.45	16.52	16.45	16.46
2477	NASDAQ	RVSB	Wed, Mar 14, 2007	16.60	16.68	16.25	16.45
2476	NASDAQ	RVSB	Tue, Mar 13, 2007	16.94	16.94	16.50	16.50
2475	NASDAQ	RVSB	Mon, Mar 12, 2007	16.78	17.00	16.78	16.89
2474	NASDAQ	RVSB	Fri, Mar 9, 2007	16.73	16.73	16.54	16.66
2473	NASDAQ	RVSB	Thu, Mar 8, 2007	16.65	16.65	16.50	16.50
2472	NASDAQ	RVSB	Wed, Mar 7, 2007	16.35	16.74	16.20	16.45
2471	NASDAQ	RVSB	Tue, Mar 6, 2007	16.29	16.31	16.05	16.30
2470	NASDAQ	RVSB	Mon, Mar 5, 2007	16.30	16.46	16.24	16.30
2469	NASDAQ	RVSB	Fri, Mar 2, 2007	16.43	16.80	16.31	16.51
2468	NASDAQ	RVSB	Thu, Mar 1, 2007	16.34	16.63	16.30	16.43
2467	NASDAQ	RVSB	Wed, Feb 28, 2007	16.95	16.99	16.20	16.95
2466	NASDAQ	RVSB	Tue, Feb 27, 2007	17.26	17.50	17.06	17.07
2465	NASDAQ	RVSB	Mon, Feb 26, 2007	17.75	17.75	17.43	17.58
2464	NASDAQ	RVSB	Fri, Feb 23, 2007	17.05	17.75	16.99	17.48
2463	NASDAQ	RVSB	Thu, Feb 22, 2007	17.00	17.04	16.98	17.04
2462	NASDAQ	RVSB	Wed, Feb 21, 2007	17.00	17.00	16.95	17.00
2461	NASDAQ	RVSB	Tue, Feb 20, 2007	16.98	17.11	16.91	17.00
2460	NASDAQ	RVSB	Fri, Feb 16, 2007	16.64	16.97	16.62	16.96
2459	NASDAQ	RVSB	Thu, Feb 15, 2007	16.96	16.96	16.50	16.54
2458	NASDAQ	RVSB	Wed, Feb 14, 2007	17.00	17.00	16.65	16.93
2457	NASDAQ	RVSB	Tue, Feb 13, 2007	16.88	16.97	16.80	16.97
2456	NASDAQ	RVSB	Mon, Feb 12, 2007	16.85	17.00	16.85	16.99
2455	NASDAQ	RVSB	Fri, Feb 9, 2007	16.98	17.00	16.97	17.00
2454	NASDAQ	RVSB	Thu, Feb 8, 2007	16.80	17.00	16.80	16.97
2453	NASDAQ	RVSB	Wed, Feb 7, 2007	16.58	16.75	16.58	16.75
2452	NASDAQ	RVSB	Tue, Feb 6, 2007	16.75	16.75	16.58	16.60
2451	NASDAQ	RVSB	Mon, Feb 5, 2007	16.62	16.77	16.57	16.72
2450	NASDAQ	RVSB	Fri, Feb 2, 2007	16.35	16.50	16.35	16.50
2449	NASDAQ	RVSB	Thu, Feb 1, 2007	16.25	16.32	16.11	16.32
2448	NASDAQ	RVSB	Wed, Jan 31, 2007	16.07	16.25	16.07	16.25
2447	NASDAQ	RVSB	Tue, Jan 30, 2007	16.00	16.00	15.93	16.00
2446	NASDAQ	RVSB	Mon, Jan 29, 2007	16.00	16.00	15.70	16.00
2445	NASDAQ	RVSB	Fri, Jan 26, 2007	15.95	16.00	15.92	16.00
2444	NASDAQ	RVSB	Thu, Jan 25, 2007	16.00	16.00	15.85	15.97
2443	NASDAQ	RVSB	Wed, Jan 24, 2007	15.83	15.83	15.70	15.82
2442	NASDAQ	RVSB	Tue, Jan 23, 2007	15.94	15.95	15.64	15.70
2441	NASDAQ	RVSB	Mon, Jan 22, 2007	16.00	16.00	15.90	15.90
2440	NASDAQ	RVSB	Fri, Jan 19, 2007	15.92	16.11	15.91	15.91
2439	NASDAQ	RVSB	Thu, Jan 18, 2007	15.75	15.75	15.58	15.73
2438	NASDAQ	RVSB	Wed, Jan 17, 2007	15.55	15.75	15.55	15.74
2437	NASDAQ	RVSB	Tue, Jan 16, 2007	15.60	15.75	15.46	15.46
2436	NASDAQ	RVSB	Fri, Jan 12, 2007	15.69	15.69	15.50	15.58
2435	NASDAQ	RVSB	Thu, Jan 11, 2007	15.69	15.72	15.49	15.69
2434	NASDAQ	RVSB	Wed, Jan 10, 2007	15.74	15.75	15.74	15.75
2433	NASDAQ	RVSB	Tue, Jan 9, 2007	15.74	15.75	15.71	15.75
2432	NASDAQ	RVSB	Mon, Jan 8, 2007	15.71	15.75	15.52	15.73
2431	NASDAQ	RVSB	Fri, Jan 5, 2007	15.75	15.75	15.36	15.74
2430	NASDAQ	RVSB	Thu, Jan 4, 2007	15.43	15.75	15.36	15.72
2429	NASDAQ	RVSB	Wed, Jan 3, 2007	15.45	15.45	15.21	15.29
2428	NASDAQ	RVSB	Fri, Dec 29, 2006	15.70	15.75	15.12	15.20
2427	NASDAQ	RVSB	Thu, Dec 28, 2006	15.84	15.84	15.51	15.59
2426	NASDAQ	RVSB	Wed, Dec 27, 2006	15.75	15.75	15.59	15.72
2425	NASDAQ	RVSB	Tue, Dec 26, 2006	15.44	15.75	15.44	15.51
2424	NASDAQ	RVSB	Fri, Dec 22, 2006	15.59	15.59	15.05	15.29
2423	NASDAQ	RVSB	Thu, Dec 21, 2006	15.13	15.58	15.04	15.44
2422	NASDAQ	RVSB	Wed, Dec 20, 2006	15.35	15.49	14.80	14.97
2421	NASDAQ	RVSB	Tue, Dec 19, 2006	15.40	15.65	15.28	15.29
2420	NASDAQ	RVSB	Mon, Dec 18, 2006	15.60	15.65	15.40	15.41
2419	NASDAQ	RVSB	Fri, Dec 15, 2006	15.60	15.60	15.44	15.44
2418	NASDAQ	RVSB	Thu, Dec 14, 2006	15.60	15.60	15.45	15.49
2417	NASDAQ	RVSB	Wed, Dec 13, 2006	15.60	15.60	15.52	15.56
2416	NASDAQ	RVSB	Tue, Dec 12, 2006	15.40	15.58	15.40	15.53
2415	NASDAQ	RVSB	Mon, Dec 11, 2006	15.65	15.65	15.50	15.57
2414	NASDAQ	RVSB	Fri, Dec 8, 2006	15.58	15.72	15.49	15.55
2413	NASDAQ	RVSB	Thu, Dec 7, 2006	15.65	15.65	15.40	15.48
2412	NASDAQ	RVSB	Wed, Dec 6, 2006	15.67	15.67	15.50	15.54
2411	NASDAQ	RVSB	Tue, Dec 5, 2006	15.50	15.74	15.50	15.56
2410	NASDAQ	RVSB	Mon, Dec 4, 2006	15.60	15.60	15.50	15.55
2409	NASDAQ	RVSB	Fri, Dec 1, 2006	15.65	15.68	15.40	15.59
2408	NASDAQ	RVSB	Thu, Nov 30, 2006	15.25	15.80	14.73	15.46
2407	NASDAQ	RVSB	Wed, Nov 29, 2006	14.25	15.19	14.25	14.87
2406	NASDAQ	RVSB	Tue, Nov 28, 2006	14.25	14.25	14.18	14.18
2405	NASDAQ	RVSB	Mon, Nov 27, 2006	14.45	14.45	14.09	14.09
2404	NASDAQ	RVSB	Fri, Nov 24, 2006	14.00	14.46	13.98	14.25
2403	NASDAQ	RVSB	Wed, Nov 22, 2006	14.00	14.00	13.95	13.95
2402	NASDAQ	RVSB	Tue, Nov 21, 2006	13.99	14.00	13.95	14.00
2401	NASDAQ	RVSB	Mon, Nov 20, 2006	13.99	14.00	13.90	13.99
2400	NASDAQ	RVSB	Fri, Nov 17, 2006	13.74	13.98	13.74	13.90
2399	NASDAQ	RVSB	Thu, Nov 16, 2006	14.00	14.00	13.70	13.70
2398	NASDAQ	RVSB	Wed, Nov 15, 2006	13.87	14.00	13.69	13.85
2397	NASDAQ	RVSB	Tue, Nov 14, 2006	13.75	14.02	13.75	13.86
2396	NASDAQ	RVSB	Mon, Nov 13, 2006	13.98	14.00	13.84	13.98
2395	NASDAQ	RVSB	Fri, Nov 10, 2006	13.77	13.84	13.77	13.80
2394	NASDAQ	RVSB	Thu, Nov 9, 2006	13.97	13.97	13.64	13.77
2393	NASDAQ	RVSB	Wed, Nov 8, 2006	13.80	14.00	13.62	13.97
2392	NASDAQ	RVSB	Tue, Nov 7, 2006	14.00	14.00	13.88	13.98
2391	NASDAQ	RVSB	Mon, Nov 6, 2006	13.78	13.99	13.70	13.76
2390	NASDAQ	RVSB	Fri, Nov 3, 2006	13.55	13.67	13.55	13.67
2389	NASDAQ	RVSB	Thu, Nov 2, 2006	13.95	13.96	13.51	13.51
2388	NASDAQ	RVSB	Wed, Nov 1, 2006	13.95	14.00	13.90	13.95
2387	NASDAQ	RVSB	Tue, Oct 31, 2006	13.90	14.00	13.61	14.00
2386	NASDAQ	RVSB	Mon, Oct 30, 2006	13.99	13.99	13.93	13.93
2385	NASDAQ	RVSB	Fri, Oct 27, 2006	13.61	13.98	13.61	13.91
2384	NASDAQ	RVSB	Thu, Oct 26, 2006	13.86	14.00	13.55	13.81
2383	NASDAQ	RVSB	Wed, Oct 25, 2006	13.95	14.00	13.62	13.72
2382	NASDAQ	RVSB	Tue, Oct 24, 2006	14.00	14.00	13.79	13.82
2381	NASDAQ	RVSB	Mon, Oct 23, 2006	14.00	14.00	13.85	14.00
2380	NASDAQ	RVSB	Fri, Oct 20, 2006	14.00	14.00	13.62	13.78
2379	NASDAQ	RVSB	Thu, Oct 19, 2006	13.98	14.00	13.84	13.91
2378	NASDAQ	RVSB	Wed, Oct 18, 2006	14.00	14.00	13.62	13.85
2377	NASDAQ	RVSB	Tue, Oct 17, 2006	14.00	14.00	13.66	13.92
2376	NASDAQ	RVSB	Mon, Oct 16, 2006	14.00	14.00	13.55	13.95
2375	NASDAQ	RVSB	Fri, Oct 13, 2006	13.84	14.00	13.84	13.92
2374	NASDAQ	RVSB	Thu, Oct 12, 2006	13.69	13.70	13.47	13.61
2373	NASDAQ	RVSB	Wed, Oct 11, 2006	13.75	13.75	13.42	13.50
2372	NASDAQ	RVSB	Tue, Oct 10, 2006	13.60	13.90	13.55	13.75
2371	NASDAQ	RVSB	Mon, Oct 9, 2006	13.31	13.75	13.31	13.56
2370	NASDAQ	RVSB	Fri, Oct 6, 2006	13.47	13.47	13.47	13.47
2369	NASDAQ	RVSB	Thu, Oct 5, 2006	13.46	13.75	13.46	13.47
2368	NASDAQ	RVSB	Wed, Oct 4, 2006	13.70	13.70	13.47	13.47
2367	NASDAQ	RVSB	Tue, Oct 3, 2006	13.69	13.75	13.60	13.70
2366	NASDAQ	RVSB	Mon, Oct 2, 2006	13.73	13.73	13.40	13.56
2365	NASDAQ	RVSB	Fri, Sep 29, 2006	13.58	13.75	13.45	13.50
2364	NASDAQ	RVSB	Thu, Sep 28, 2006	13.50	13.63	13.44	13.44
2363	NASDAQ	RVSB	Wed, Sep 27, 2006	13.40	13.75	13.15	13.49
2362	NASDAQ	RVSB	Tue, Sep 26, 2006	13.60	13.67	13.40	13.45
2361	NASDAQ	RVSB	Mon, Sep 25, 2006	13.75	13.75	13.60	13.64
2360	NASDAQ	RVSB	Fri, Sep 22, 2006	13.50	13.75	13.37	13.65
2359	NASDAQ	RVSB	Thu, Sep 21, 2006	13.25	13.40	13.25	13.35
2358	NASDAQ	RVSB	Wed, Sep 20, 2006	13.20	13.25	13.18	13.20
2357	NASDAQ	RVSB	Tue, Sep 19, 2006	13.16	13.25	13.10	13.18
2356	NASDAQ	RVSB	Mon, Sep 18, 2006	13.15	13.27	13.04	13.20
2355	NASDAQ	RVSB	Fri, Sep 15, 2006	13.15	13.24	13.02	13.02
2354	NASDAQ	RVSB	Thu, Sep 14, 2006	13.15	13.20	13.13	13.13
2353	NASDAQ	RVSB	Wed, Sep 13, 2006	13.18	13.18	13.04	13.13
2352	NASDAQ	RVSB	Tue, Sep 12, 2006	13.10	13.19	13.10	13.15
2351	NASDAQ	RVSB	Mon, Sep 11, 2006	13.13	13.57	13.01	13.01
2350	NASDAQ	RVSB	Fri, Sep 8, 2006	13.10	13.16	13.10	13.15
2349	NASDAQ	RVSB	Thu, Sep 7, 2006	13.13	13.19	13.00	13.10
2348	NASDAQ	RVSB	Wed, Sep 6, 2006	13.15	13.17	13.04	13.04
2347	NASDAQ	RVSB	Tue, Sep 5, 2006	13.01	13.24	13.00	13.00
2346	NASDAQ	RVSB	Fri, Sep 1, 2006	12.98	13.40	12.73	13.15
2345	NASDAQ	RVSB	Thu, Aug 31, 2006	13.15	13.24	13.06	13.06
2344	NASDAQ	RVSB	Wed, Aug 30, 2006	13.50	13.50	13.10	13.13
2343	NASDAQ	RVSB	Tue, Aug 29, 2006	13.28	13.28	13.02	13.05
2342	NASDAQ	RVSB	Mon, Aug 28, 2006	13.15	13.48	13.00	13.28
2341	NASDAQ	RVSB	Fri, Aug 25, 2006	13.15	13.25	13.10	13.14
2340	NASDAQ	RVSB	Thu, Aug 24, 2006	13.14	13.16	13.06	13.16
2339	NASDAQ	RVSB	Wed, Aug 23, 2006	13.10	13.15	12.92	13.09
2338	NASDAQ	RVSB	Tue, Aug 22, 2006	13.16	13.21	13.13	13.20
2337	NASDAQ	RVSB	Mon, Aug 21, 2006	13.10	13.16	13.08	13.16
2336	NASDAQ	RVSB	Fri, Aug 18, 2006	13.15	13.15	13.03	13.10
2335	NASDAQ	RVSB	Thu, Aug 17, 2006	13.05	13.16	13.03	13.03
2334	NASDAQ	RVSB	Wed, Aug 16, 2006	13.05	13.05	13.05	13.05
2333	NASDAQ	RVSB	Tue, Aug 15, 2006	13.16	13.16	13.00	13.05
2332	NASDAQ	RVSB	Mon, Aug 14, 2006	13.13	13.16	13.04	13.16
2331	NASDAQ	RVSB	Fri, Aug 11, 2006	13.15	13.15	13.14	13.14
2330	NASDAQ	RVSB	Thu, Aug 10, 2006	13.16	13.20	13.07	13.12
2329	NASDAQ	RVSB	Wed, Aug 9, 2006	13.16	13.16	13.05	13.16
2328	NASDAQ	RVSB	Tue, Aug 8, 2006	13.16	13.19	13.01	13.15
2327	NASDAQ	RVSB	Mon, Aug 7, 2006	13.08	13.14	12.90	13.09
2326	NASDAQ	RVSB	Fri, Aug 4, 2006	13.17	13.17	13.00	13.05
2325	NASDAQ	RVSB	Thu, Aug 3, 2006	13.16	13.16	13.00	13.08
2324	NASDAQ	RVSB	Wed, Aug 2, 2006	13.10	13.11	12.93	13.11
2323	NASDAQ	RVSB	Tue, Aug 1, 2006	13.10	13.12	13.00	13.07
2322	NASDAQ	RVSB	Mon, Jul 31, 2006	13.14	13.14	12.92	12.92
2321	NASDAQ	RVSB	Fri, Jul 28, 2006	13.10	13.10	12.75	12.88
2320	NASDAQ	RVSB	Thu, Jul 27, 2006	12.70	12.75	12.38	12.58
2319	NASDAQ	RVSB	Wed, Jul 26, 2006	13.00	13.05	12.71	12.87
2318	NASDAQ	RVSB	Tue, Jul 25, 2006	12.95	12.99	12.95	12.99
2317	NASDAQ	RVSB	Mon, Jul 24, 2006	12.88	12.98	12.76	12.98
2316	NASDAQ	RVSB	Fri, Jul 21, 2006	12.86	12.95	12.65	12.95
2315	NASDAQ	RVSB	Thu, Jul 20, 2006	12.78	13.00	12.78	12.87
2314	NASDAQ	RVSB	Wed, Jul 19, 2006	13.00	13.00	12.91	12.91
2313	NASDAQ	RVSB	Tue, Jul 18, 2006	12.95	12.97	12.83	12.97
2312	NASDAQ	RVSB	Mon, Jul 17, 2006	12.98	12.98	12.95	12.95
2311	NASDAQ	RVSB	Fri, Jul 14, 2006	12.93	13.00	12.87	13.00
2310	NASDAQ	RVSB	Thu, Jul 13, 2006	12.66	13.00	12.61	13.00
2309	NASDAQ	RVSB	Wed, Jul 12, 2006	12.89	12.89	12.68	12.81
2308	NASDAQ	RVSB	Tue, Jul 11, 2006	12.75	12.75	12.56	12.75
2307	NASDAQ	RVSB	Mon, Jul 10, 2006	12.94	12.94	12.77	12.77
2306	NASDAQ	RVSB	Fri, Jul 7, 2006	12.80	12.94	12.75	12.90
2305	NASDAQ	RVSB	Thu, Jul 6, 2006	13.00	13.00	12.88	12.88
2304	NASDAQ	RVSB	Wed, Jul 5, 2006	13.24	13.24	12.88	12.88
2303	NASDAQ	RVSB	Mon, Jul 3, 2006	13.25	13.25	13.12	13.18
2302	NASDAQ	RVSB	Fri, Jun 30, 2006	13.18	13.18	13.10	13.10
2301	NASDAQ	RVSB	Thu, Jun 29, 2006	13.03	13.05	13.03	13.04
2300	NASDAQ	RVSB	Wed, Jun 28, 2006	13.25	13.25	13.04	13.05
2299	NASDAQ	RVSB	Tue, Jun 27, 2006	13.10	13.24	13.10	13.24
2298	NASDAQ	RVSB	Mon, Jun 26, 2006	13.08	13.20	13.02	13.02
2297	NASDAQ	RVSB	Fri, Jun 23, 2006	13.08	13.24	13.00	13.04
2296	NASDAQ	RVSB	Thu, Jun 22, 2006	13.10	13.19	13.08	13.08
2295	NASDAQ	RVSB	Wed, Jun 21, 2006	13.18	13.18	13.10	13.17
2294	NASDAQ	RVSB	Tue, Jun 20, 2006	13.21	13.21	13.13	13.13
2293	NASDAQ	RVSB	Mon, Jun 19, 2006	13.19	13.19	12.94	13.16
2292	NASDAQ	RVSB	Fri, Jun 16, 2006	12.55	13.15	12.55	13.15
2291	NASDAQ	RVSB	Thu, Jun 15, 2006	12.80	12.80	12.65	12.76
2290	NASDAQ	RVSB	Wed, Jun 14, 2006	12.63	12.80	12.55	12.70
2289	NASDAQ	RVSB	Tue, Jun 13, 2006	12.50	12.71	12.50	12.58
2288	NASDAQ	RVSB	Mon, Jun 12, 2006	12.43	12.59	12.43	12.50
2287	NASDAQ	RVSB	Fri, Jun 9, 2006	12.43	12.43	12.43	12.43
2286	NASDAQ	RVSB	Thu, Jun 8, 2006	12.45	12.53	12.45	12.53
2285	NASDAQ	RVSB	Wed, Jun 7, 2006	12.70	12.70	12.47	12.52
2284	NASDAQ	RVSB	Tue, Jun 6, 2006	12.44	12.85	12.31	12.70
2283	NASDAQ	RVSB	Mon, Jun 5, 2006	12.44	12.49	12.30	12.44
2282	NASDAQ	RVSB	Fri, Jun 2, 2006	12.47	12.75	12.45	12.45
2281	NASDAQ	RVSB	Thu, Jun 1, 2006	12.20	12.67	12.20	12.53
2280	NASDAQ	RVSB	Wed, May 31, 2006	12.14	12.38	12.01	12.20
2279	NASDAQ	RVSB	Tue, May 30, 2006	12.43	12.48	12.11	12.14
2278	NASDAQ	RVSB	Fri, May 26, 2006	12.64	12.83	12.64	12.65
2277	NASDAQ	RVSB	Thu, May 25, 2006	13.00	13.00	12.53	12.67
2276	NASDAQ	RVSB	Wed, May 24, 2006	12.91	12.93	12.75	12.93
2275	NASDAQ	RVSB	Tue, May 23, 2006	12.96	12.96	12.96	12.96
2274	NASDAQ	RVSB	Mon, May 22, 2006	13.20	13.20	13.08	13.08
2273	NASDAQ	RVSB	Fri, May 19, 2006	13.00	13.13	12.97	13.13
2272	NASDAQ	RVSB	Thu, May 18, 2006	13.04	13.13	13.03	13.03
2271	NASDAQ	RVSB	Wed, May 17, 2006	13.04	13.14	13.03	13.14
2270	NASDAQ	RVSB	Tue, May 16, 2006	13.19	13.20	13.15	13.15
2269	NASDAQ	RVSB	Mon, May 15, 2006	13.06	13.24	13.00	13.00
2268	NASDAQ	RVSB	Fri, May 12, 2006	13.25	13.32	13.13	13.13
2267	NASDAQ	RVSB	Thu, May 11, 2006	13.26	13.37	13.25	13.25
2266	NASDAQ	RVSB	Wed, May 10, 2006	13.33	13.49	13.25	13.36
2265	NASDAQ	RVSB	Tue, May 9, 2006	13.33	13.33	13.33	13.33
2264	NASDAQ	RVSB	Mon, May 8, 2006	13.35	13.44	13.33	13.38
2263	NASDAQ	RVSB	Fri, May 5, 2006	13.53	13.53	13.34	13.35
2262	NASDAQ	RVSB	Thu, May 4, 2006	13.39	13.51	13.39	13.41
2261	NASDAQ	RVSB	Wed, May 3, 2006	13.50	13.50	13.40	13.50
2260	NASDAQ	RVSB	Tue, May 2, 2006	13.55	13.58	13.39	13.52
2259	NASDAQ	RVSB	Mon, May 1, 2006	13.51	13.51	13.43	13.51
2258	NASDAQ	RVSB	Fri, Apr 28, 2006	13.51	13.51	13.50	13.51
2257	NASDAQ	RVSB	Thu, Apr 27, 2006	13.45	13.53	13.45	13.53
2256	NASDAQ	RVSB	Wed, Apr 26, 2006	13.50	13.50	13.36	13.39
2255	NASDAQ	RVSB	Tue, Apr 25, 2006	13.50	13.51	13.41	13.51
2254	NASDAQ	RVSB	Mon, Apr 24, 2006	13.50	13.50	13.47	13.49
2253	NASDAQ	RVSB	Fri, Apr 21, 2006	13.50	13.50	13.41	13.41
2252	NASDAQ	RVSB	Thu, Apr 20, 2006	13.18	13.50	13.18	13.41
2251	NASDAQ	RVSB	Wed, Apr 19, 2006	12.97	13.40	12.97	13.40
2250	NASDAQ	RVSB	Tue, Apr 18, 2006	13.01	13.01	12.70	12.97
2249	NASDAQ	RVSB	Mon, Apr 17, 2006	12.85	13.04	12.76	12.87
2248	NASDAQ	RVSB	Thu, Apr 13, 2006	13.29	13.33	12.83	12.84
2247	NASDAQ	RVSB	Wed, Apr 12, 2006	13.17	13.40	12.97	13.18
2246	NASDAQ	RVSB	Tue, Apr 11, 2006	13.35	13.35	13.19	13.19
2245	NASDAQ	RVSB	Mon, Apr 10, 2006	13.25	13.29	13.22	13.27
2244	NASDAQ	RVSB	Fri, Apr 7, 2006	13.50	13.51	13.39	13.39
2243	NASDAQ	RVSB	Thu, Apr 6, 2006	13.50	13.60	13.42	13.51
2242	NASDAQ	RVSB	Wed, Apr 5, 2006	13.46	13.49	13.46	13.49
2241	NASDAQ	RVSB	Tue, Apr 4, 2006	13.50	13.50	13.22	13.32
2240	NASDAQ	RVSB	Mon, Apr 3, 2006	13.50	13.52	13.41	13.52
2239	NASDAQ	RVSB	Fri, Mar 31, 2006	13.43	13.50	13.20	13.38
2238	NASDAQ	RVSB	Thu, Mar 30, 2006	13.50	13.50	13.26	13.33
2237	NASDAQ	RVSB	Wed, Mar 29, 2006	13.45	13.50	13.45	13.50
2236	NASDAQ	RVSB	Tue, Mar 28, 2006	13.46	13.47	13.46	13.46
2235	NASDAQ	RVSB	Mon, Mar 27, 2006	13.50	13.52	13.50	13.51
2234	NASDAQ	RVSB	Fri, Mar 24, 2006	13.38	13.48	13.38	13.48
2233	NASDAQ	RVSB	Thu, Mar 23, 2006	13.50	13.50	13.38	13.40
2232	NASDAQ	RVSB	Wed, Mar 22, 2006	13.50	13.50	13.50	13.50
2231	NASDAQ	RVSB	Tue, Mar 21, 2006	13.50	13.50	13.48	13.48
2230	NASDAQ	RVSB	Mon, Mar 20, 2006	13.53	13.53	13.39	13.40
2229	NASDAQ	RVSB	Fri, Mar 17, 2006	13.55	13.55	13.47	13.48
2228	NASDAQ	RVSB	Thu, Mar 16, 2006	13.35	13.51	13.35	13.50
2227	NASDAQ	RVSB	Wed, Mar 15, 2006	12.76	13.19	12.76	13.19
2226	NASDAQ	RVSB	Tue, Mar 14, 2006	13.05	13.50	12.77	12.89
2225	NASDAQ	RVSB	Mon, Mar 13, 2006	13.13	13.40	13.00	13.35
2224	NASDAQ	RVSB	Fri, Mar 10, 2006	13.35	13.35	13.13	13.13
2223	NASDAQ	RVSB	Thu, Mar 9, 2006	13.66	13.66	13.31	13.31
2222	NASDAQ	RVSB	Wed, Mar 8, 2006	13.58	13.66	13.58	13.63
2221	NASDAQ	RVSB	Tue, Mar 7, 2006	13.68	13.73	13.61	13.62
2220	NASDAQ	RVSB	Mon, Mar 6, 2006	13.75	13.75	13.63	13.63
2219	NASDAQ	RVSB	Fri, Mar 3, 2006	13.94	13.94	13.70	13.70
2218	NASDAQ	RVSB	Thu, Mar 2, 2006	13.77	14.06	13.75	13.75
2217	NASDAQ	RVSB	Wed, Mar 1, 2006	12.87	13.86	12.70	13.40
2216	NASDAQ	RVSB	Tue, Feb 28, 2006	12.70	12.70	12.52	12.52
2215	NASDAQ	RVSB	Mon, Feb 27, 2006	12.73	12.73	12.52	12.65
2214	NASDAQ	RVSB	Fri, Feb 24, 2006	12.60	12.68	12.55	12.68
2213	NASDAQ	RVSB	Thu, Feb 23, 2006	12.66	12.66	12.56	12.60
2212	NASDAQ	RVSB	Wed, Feb 22, 2006	12.65	12.67	12.65	12.65
2211	NASDAQ	RVSB	Tue, Feb 21, 2006	12.59	12.63	12.51	12.52
2210	NASDAQ	RVSB	Fri, Feb 17, 2006	12.75	12.75	12.60	12.60
2209	NASDAQ	RVSB	Thu, Feb 16, 2006	12.66	12.73	12.65	12.70
2208	NASDAQ	RVSB	Wed, Feb 15, 2006	12.68	12.68	12.51	12.65
2207	NASDAQ	RVSB	Tue, Feb 14, 2006	12.50	12.72	12.50	12.72
2206	NASDAQ	RVSB	Mon, Feb 13, 2006	12.63	12.73	12.60	12.70
2205	NASDAQ	RVSB	Fri, Feb 10, 2006	12.50	12.50	12.48	12.50
2204	NASDAQ	RVSB	Thu, Feb 9, 2006	12.44	12.47	12.37	12.45
2203	NASDAQ	RVSB	Wed, Feb 8, 2006	12.40	12.40	12.35	12.35
2202	NASDAQ	RVSB	Mon, Feb 6, 2006	12.40	12.40	12.27	12.28
2201	NASDAQ	RVSB	Fri, Feb 3, 2006	12.37	12.40	12.15	12.40
2200	NASDAQ	RVSB	Thu, Feb 2, 2006	12.25	12.30	12.18	12.30
2199	NASDAQ	RVSB	Wed, Feb 1, 2006	12.40	12.40	12.26	12.26
2198	NASDAQ	RVSB	Tue, Jan 31, 2006	12.40	12.40	12.25	12.25
2197	NASDAQ	RVSB	Mon, Jan 30, 2006	12.40	12.40	12.23	12.34
2196	NASDAQ	RVSB	Fri, Jan 27, 2006	12.15	12.20	12.05	12.20
2195	NASDAQ	RVSB	Thu, Jan 26, 2006	11.87	12.30	11.87	12.20
2194	NASDAQ	RVSB	Wed, Jan 25, 2006	11.88	12.05	11.87	12.05
2193	NASDAQ	RVSB	Tue, Jan 24, 2006	11.81	11.81	11.63	11.63
2192	NASDAQ	RVSB	Mon, Jan 23, 2006	11.87	11.88	11.63	11.63
2191	NASDAQ	RVSB	Fri, Jan 20, 2006	11.82	11.82	11.65	11.65
2190	NASDAQ	RVSB	Thu, Jan 19, 2006	11.75	11.75	11.55	11.63
2189	NASDAQ	RVSB	Tue, Jan 17, 2006	11.67	11.68	11.58	11.68
2188	NASDAQ	RVSB	Fri, Jan 13, 2006	11.77	11.77	11.54	11.56
2187	NASDAQ	RVSB	Thu, Jan 12, 2006	11.28	11.64	11.28	11.63
2186	NASDAQ	RVSB	Wed, Jan 11, 2006	11.55	11.68	11.25	11.68
2185	NASDAQ	RVSB	Tue, Jan 10, 2006	11.63	11.63	11.50	11.63
2184	NASDAQ	RVSB	Mon, Jan 9, 2006	11.65	11.69	11.57	11.67
2183	NASDAQ	RVSB	Fri, Jan 6, 2006	11.65	11.69	11.55	11.69
2182	NASDAQ	RVSB	Thu, Jan 5, 2006	11.75	11.75	11.75	11.75
2181	NASDAQ	RVSB	Wed, Jan 4, 2006	11.65	11.65	11.53	11.61
2180	NASDAQ	RVSB	Tue, Jan 3, 2006	11.65	11.66	11.61	11.61
2179	NASDAQ	RVSB	Fri, Dec 30, 2005	11.67	11.75	11.61	11.66
2178	NASDAQ	RVSB	Thu, Dec 29, 2005	11.50	11.66	11.50	11.66
2177	NASDAQ	RVSB	Tue, Dec 27, 2005	11.69	11.74	11.56	11.74
2176	NASDAQ	RVSB	Fri, Dec 23, 2005	11.73	11.75	11.69	11.69
2175	NASDAQ	RVSB	Thu, Dec 22, 2005	11.93	11.97	11.64	11.97
2174	NASDAQ	RVSB	Wed, Dec 21, 2005	11.73	11.90	11.67	11.84
2173	NASDAQ	RVSB	Tue, Dec 20, 2005	11.72	11.97	11.50	11.85
2172	NASDAQ	RVSB	Mon, Dec 19, 2005	11.59	11.75	11.40	11.75
2171	NASDAQ	RVSB	Fri, Dec 16, 2005	11.65	11.65	11.14	11.29
2170	NASDAQ	RVSB	Thu, Dec 15, 2005	11.63	11.75	11.60	11.75
2169	NASDAQ	RVSB	Wed, Dec 14, 2005	11.75	11.75	11.75	11.75
2168	NASDAQ	RVSB	Tue, Dec 13, 2005	11.75	11.88	11.53	11.75
2167	NASDAQ	RVSB	Mon, Dec 12, 2005	11.70	11.75	11.51	11.75
2166	NASDAQ	RVSB	Fri, Dec 9, 2005	11.70	11.70	11.70	11.70
2165	NASDAQ	RVSB	Thu, Dec 8, 2005	11.50	11.63	11.50	11.63
2164	NASDAQ	RVSB	Tue, Dec 6, 2005	11.29	11.65	11.29	11.65
2163	NASDAQ	RVSB	Fri, Dec 2, 2005	11.50	11.58	11.48	11.48
2162	NASDAQ	RVSB	Thu, Dec 1, 2005	11.14	11.50	11.14	11.47
2161	NASDAQ	RVSB	Wed, Nov 30, 2005	11.13	11.36	11.00	11.14
2160	NASDAQ	RVSB	Tue, Nov 29, 2005	11.05	11.25	10.95	11.24
2159	NASDAQ	RVSB	Mon, Nov 28, 2005	11.01	11.01	11.01	11.01
2158	NASDAQ	RVSB	Fri, Nov 25, 2005	11.08	11.08	10.75	11.00
2157	NASDAQ	RVSB	Wed, Nov 23, 2005	11.03	11.03	11.03	11.03
2156	NASDAQ	RVSB	Tue, Nov 22, 2005	10.95	11.02	10.80	11.02
2155	NASDAQ	RVSB	Mon, Nov 21, 2005	10.92	11.02	10.76	11.00
2154	NASDAQ	RVSB	Fri, Nov 18, 2005	10.80	11.05	10.80	11.00
2153	NASDAQ	RVSB	Thu, Nov 17, 2005	11.03	11.05	10.92	11.00
2152	NASDAQ	RVSB	Wed, Nov 16, 2005	11.05	11.05	10.86	11.00
2151	NASDAQ	RVSB	Tue, Nov 15, 2005	11.04	11.04	10.82	11.00
2150	NASDAQ	RVSB	Mon, Nov 14, 2005	11.00	11.00	10.98	10.98
2149	NASDAQ	RVSB	Fri, Nov 11, 2005	10.90	11.00	10.90	11.00
2148	NASDAQ	RVSB	Thu, Nov 10, 2005	10.62	10.90	10.62	10.90
2147	NASDAQ	RVSB	Wed, Nov 9, 2005	10.61	10.88	10.51	10.88
2146	NASDAQ	RVSB	Tue, Nov 8, 2005	10.61	10.84	10.60	10.84
2145	NASDAQ	RVSB	Mon, Nov 7, 2005	10.73	10.95	10.73	10.88
2144	NASDAQ	RVSB	Fri, Nov 4, 2005	10.64	10.97	10.60	10.95
2143	NASDAQ	RVSB	Thu, Nov 3, 2005	11.00	11.00	11.00	11.00
2142	NASDAQ	RVSB	Wed, Nov 2, 2005	10.85	10.94	10.63	10.83
2141	NASDAQ	RVSB	Tue, Nov 1, 2005	10.52	10.85	10.52	10.85
2140	NASDAQ	RVSB	Mon, Oct 31, 2005	10.78	10.85	10.71	10.85
2139	NASDAQ	RVSB	Fri, Oct 28, 2005	10.87	10.87	10.51	10.51
2138	NASDAQ	RVSB	Thu, Oct 27, 2005	10.58	10.80	10.54	10.80
2137	NASDAQ	RVSB	Wed, Oct 26, 2005	10.63	10.70	10.63	10.70
2136	NASDAQ	RVSB	Tue, Oct 25, 2005	10.81	10.81	10.81	10.81
2135	NASDAQ	RVSB	Mon, Oct 24, 2005	10.71	10.87	10.71	10.84
2134	NASDAQ	RVSB	Fri, Oct 21, 2005	10.83	10.83	10.83	10.83
2133	NASDAQ	RVSB	Thu, Oct 20, 2005	10.79	10.82	10.76	10.82
2132	NASDAQ	RVSB	Wed, Oct 19, 2005	10.30	10.88	10.30	10.86
2131	NASDAQ	RVSB	Tue, Oct 18, 2005	10.53	10.80	10.53	10.75
2130	NASDAQ	RVSB	Mon, Oct 17, 2005	10.30	10.71	10.30	10.71
2129	NASDAQ	RVSB	Fri, Oct 14, 2005	10.24	10.63	10.24	10.63
2128	NASDAQ	RVSB	Thu, Oct 13, 2005	10.67	10.67	10.67	10.67
2127	NASDAQ	RVSB	Wed, Oct 12, 2005	10.47	10.63	10.30	10.63
2126	NASDAQ	RVSB	Tue, Oct 11, 2005	10.65	10.70	10.25	10.70
2125	NASDAQ	RVSB	Mon, Oct 10, 2005	10.15	10.75	10.15	10.46
2124	NASDAQ	RVSB	Fri, Oct 7, 2005	10.73	10.73	10.73	10.73
2123	NASDAQ	RVSB	Thu, Oct 6, 2005	10.75	10.75	10.62	10.73
2122	NASDAQ	RVSB	Wed, Oct 5, 2005	10.35	10.80	10.35	10.80
2121	NASDAQ	RVSB	Tue, Oct 4, 2005	10.33	10.90	10.33	10.90
2120	NASDAQ	RVSB	Mon, Oct 3, 2005	10.62	10.62	10.62	10.62
2119	NASDAQ	RVSB	Fri, Sep 30, 2005	10.73	10.73	10.41	10.41
2118	NASDAQ	RVSB	Thu, Sep 29, 2005	10.49	10.49	10.43	10.43
2117	NASDAQ	RVSB	Wed, Sep 28, 2005	10.43	10.50	10.33	10.50
2116	NASDAQ	RVSB	Tue, Sep 27, 2005	10.38	10.63	10.38	10.63
2115	NASDAQ	RVSB	Mon, Sep 26, 2005	10.58	10.58	10.58	10.58
2114	NASDAQ	RVSB	Fri, Sep 23, 2005	10.46	10.49	10.46	10.47
2113	NASDAQ	RVSB	Thu, Sep 22, 2005	10.40	10.48	10.40	10.48
2112	NASDAQ	RVSB	Wed, Sep 21, 2005	10.36	10.49	10.27	10.38
2111	NASDAQ	RVSB	Tue, Sep 20, 2005	10.70	10.70	10.46	10.60
2110	NASDAQ	RVSB	Mon, Sep 19, 2005	10.65	10.75	10.61	10.75
2109	NASDAQ	RVSB	Fri, Sep 16, 2005	10.70	10.70	10.66	10.68
2108	NASDAQ	RVSB	Thu, Sep 15, 2005	10.73	10.81	10.70	10.78
2107	NASDAQ	RVSB	Tue, Sep 13, 2005	10.93	10.95	10.61	10.88
2106	NASDAQ	RVSB	Mon, Sep 12, 2005	10.98	11.00	10.83	10.95
2105	NASDAQ	RVSB	Fri, Sep 9, 2005	10.73	10.98	10.63	10.98
2104	NASDAQ	RVSB	Thu, Sep 8, 2005	11.00	11.00	10.75	10.98
2103	NASDAQ	RVSB	Wed, Sep 7, 2005	10.75	10.85	10.75	10.80
2102	NASDAQ	RVSB	Tue, Sep 6, 2005	10.91	10.94	10.88	10.88
2101	NASDAQ	RVSB	Fri, Sep 2, 2005	10.90	11.00	10.83	11.00
2100	NASDAQ	RVSB	Thu, Sep 1, 2005	10.75	11.01	10.75	11.00
2099	NASDAQ	RVSB	Wed, Aug 31, 2005	11.00	11.00	10.84	11.00
2098	NASDAQ	RVSB	Tue, Aug 30, 2005	10.81	11.00	10.61	11.00
2097	NASDAQ	RVSB	Mon, Aug 29, 2005	10.83	11.00	10.78	11.00
2096	NASDAQ	RVSB	Fri, Aug 26, 2005	11.00	11.00	11.00	11.00
2095	NASDAQ	RVSB	Thu, Aug 25, 2005	10.87	11.05	10.86	11.05
2094	NASDAQ	RVSB	Wed, Aug 24, 2005	11.00	11.00	10.88	11.00
2093	NASDAQ	RVSB	Tue, Aug 23, 2005	10.78	11.00	10.78	11.00
2092	NASDAQ	RVSB	Mon, Aug 22, 2005	10.72	10.88	10.72	10.85
2091	NASDAQ	RVSB	Fri, Aug 19, 2005	10.75	10.88	10.75	10.88
2090	NASDAQ	RVSB	Thu, Aug 18, 2005	10.68	10.86	10.60	10.86
2089	NASDAQ	RVSB	Wed, Aug 17, 2005	10.73	10.73	10.68	10.68
2088	NASDAQ	RVSB	Tue, Aug 16, 2005	10.70	10.83	10.70	10.83
2087	NASDAQ	RVSB	Fri, Aug 12, 2005	10.70	10.80	10.70	10.80
2086	NASDAQ	RVSB	Thu, Aug 11, 2005	10.73	10.73	10.73	10.73
2085	NASDAQ	RVSB	Wed, Aug 10, 2005	10.85	10.85	10.85	10.85
2084	NASDAQ	RVSB	Tue, Aug 9, 2005	10.70	10.84	10.69	10.84
2083	NASDAQ	RVSB	Mon, Aug 8, 2005	10.88	10.88	10.88	10.88
2082	NASDAQ	RVSB	Fri, Aug 5, 2005	10.88	10.88	10.70	10.88
2081	NASDAQ	RVSB	Thu, Aug 4, 2005	10.88	10.88	10.76	10.88
2080	NASDAQ	RVSB	Wed, Aug 3, 2005	10.88	10.88	10.81	10.88
2079	NASDAQ	RVSB	Tue, Aug 2, 2005	10.60	10.88	10.60	10.88
2078	NASDAQ	RVSB	Mon, Aug 1, 2005	10.70	11.00	10.60	11.00
2077	NASDAQ	RVSB	Fri, Jul 29, 2005	10.65	10.65	10.60	10.65
2076	NASDAQ	RVSB	Thu, Jul 28, 2005	10.65	10.68	10.60	10.66
2075	NASDAQ	RVSB	Wed, Jul 27, 2005	10.65	10.65	10.55	10.63
2074	NASDAQ	RVSB	Tue, Jul 26, 2005	10.65	10.68	10.58	10.61
2073	NASDAQ	RVSB	Mon, Jul 25, 2005	10.63	10.67	10.50	10.67
2072	NASDAQ	RVSB	Fri, Jul 22, 2005	10.63	10.68	10.50	10.68
2071	NASDAQ	RVSB	Thu, Jul 21, 2005	10.51	10.62	10.50	10.62
2070	NASDAQ	RVSB	Wed, Jul 20, 2005	10.38	10.63	10.38	10.63
2069	NASDAQ	RVSB	Tue, Jul 19, 2005	10.48	10.50	10.38	10.49
2068	NASDAQ	RVSB	Mon, Jul 18, 2005	10.50	10.62	10.50	10.53
2067	NASDAQ	RVSB	Fri, Jul 15, 2005	10.64	10.64	10.64	10.64
2066	NASDAQ	RVSB	Thu, Jul 14, 2005	10.66	10.66	10.66	10.66
2065	NASDAQ	RVSB	Wed, Jul 13, 2005	10.68	10.68	10.45	10.49
2064	NASDAQ	RVSB	Tue, Jul 12, 2005	10.68	10.68	10.13	10.58
2063	NASDAQ	RVSB	Mon, Jul 11, 2005	10.61	10.63	10.26	10.44
2062	NASDAQ	RVSB	Fri, Jul 8, 2005	10.63	10.63	10.61	10.63
2061	NASDAQ	RVSB	Thu, Jul 7, 2005	10.13	10.57	10.13	10.45
2060	NASDAQ	RVSB	Wed, Jul 6, 2005	10.40	10.40	10.40	10.40
2059	NASDAQ	RVSB	Tue, Jul 5, 2005	10.50	10.50	10.22	10.40
2058	NASDAQ	RVSB	Fri, Jul 1, 2005	10.44	10.68	10.13	10.68
2057	NASDAQ	RVSB	Thu, Jun 30, 2005	10.51	10.68	10.16	10.68
2056	NASDAQ	RVSB	Wed, Jun 29, 2005	10.51	10.67	10.51	10.67
2055	NASDAQ	RVSB	Tue, Jun 28, 2005	10.51	10.75	10.51	10.75
2054	NASDAQ	RVSB	Mon, Jun 27, 2005	10.80	10.80	10.48	10.80
2053	NASDAQ	RVSB	Fri, Jun 24, 2005	10.75	10.80	10.75	10.80
2052	NASDAQ	RVSB	Thu, Jun 23, 2005	10.47	10.73	10.47	10.73
2051	NASDAQ	RVSB	Wed, Jun 22, 2005	10.63	10.68	10.38	10.68
2050	NASDAQ	RVSB	Tue, Jun 21, 2005	10.52	10.63	10.38	10.63
2049	NASDAQ	RVSB	Mon, Jun 20, 2005	10.63	10.88	10.62	10.62
2048	NASDAQ	RVSB	Tue, Jun 14, 2005	10.87	10.87	10.87	10.87
2047	NASDAQ	RVSB	Mon, Jun 13, 2005	10.78	10.90	10.63	10.85
2046	NASDAQ	RVSB	Fri, Jun 10, 2005	10.63	10.90	10.63	10.90
2045	NASDAQ	RVSB	Thu, Jun 9, 2005	10.83	10.90	10.83	10.90
2044	NASDAQ	RVSB	Wed, Jun 8, 2005	10.59	10.88	10.50	10.88
2043	NASDAQ	RVSB	Tue, Jun 7, 2005	10.57	10.81	10.54	10.80
2042	NASDAQ	RVSB	Thu, Jun 2, 2005	10.63	10.81	10.51	10.79
2041	NASDAQ	RVSB	Wed, Jun 1, 2005	10.55	10.86	10.45	10.86
2040	NASDAQ	RVSB	Tue, May 31, 2005	10.72	10.75	10.40	10.75
2039	NASDAQ	RVSB	Thu, May 26, 2005	10.70	10.70	10.70	10.70
2038	NASDAQ	RVSB	Wed, May 25, 2005	10.70	10.70	10.58	10.69
2037	NASDAQ	RVSB	Tue, May 24, 2005	10.90	10.90	10.51	10.75
2036	NASDAQ	RVSB	Mon, May 23, 2005	10.79	10.86	10.75	10.86
2035	NASDAQ	RVSB	Fri, May 20, 2005	10.70	10.75	10.62	10.74
2034	NASDAQ	RVSB	Thu, May 19, 2005	10.63	10.63	10.63	10.63
2033	NASDAQ	RVSB	Wed, May 18, 2005	10.38	10.67	10.38	10.61
2032	NASDAQ	RVSB	Tue, May 17, 2005	10.38	10.60	10.38	10.50
2031	NASDAQ	RVSB	Mon, May 16, 2005	10.90	10.90	10.38	10.50
2030	NASDAQ	RVSB	Fri, May 13, 2005	10.78	10.78	10.20	10.54
2029	NASDAQ	RVSB	Thu, May 12, 2005	10.44	10.58	10.44	10.58
2028	NASDAQ	RVSB	Wed, May 11, 2005	10.50	10.60	10.47	10.50
2027	NASDAQ	RVSB	Tue, May 10, 2005	10.65	10.65	10.40	10.50
2026	NASDAQ	RVSB	Mon, May 9, 2005	10.75	10.75	10.62	10.64
2025	NASDAQ	RVSB	Fri, May 6, 2005	10.63	10.63	10.50	10.63
2024	NASDAQ	RVSB	Thu, May 5, 2005	10.58	10.72	10.58	10.63
2023	NASDAQ	RVSB	Wed, May 4, 2005	10.60	10.62	10.50	10.51
2022	NASDAQ	RVSB	Tue, May 3, 2005	10.45	10.58	10.31	10.58
2021	NASDAQ	RVSB	Mon, May 2, 2005	10.38	10.38	10.38	10.38
2020	NASDAQ	RVSB	Fri, Apr 29, 2005	10.40	10.50	10.40	10.48
2019	NASDAQ	RVSB	Thu, Apr 28, 2005	10.13	10.32	10.13	10.32
2018	NASDAQ	RVSB	Wed, Apr 27, 2005	10.38	10.68	10.13	10.68
2017	NASDAQ	RVSB	Mon, Apr 25, 2005	10.63	10.63	10.57	10.60
2016	NASDAQ	RVSB	Fri, Apr 22, 2005	10.48	10.48	10.48	10.48
2015	NASDAQ	RVSB	Thu, Apr 21, 2005	10.38	10.57	10.38	10.50
2014	NASDAQ	RVSB	Wed, Apr 20, 2005	10.19	10.19	10.16	10.17
2013	NASDAQ	RVSB	Tue, Apr 19, 2005	10.35	10.50	10.35	10.50
2012	NASDAQ	RVSB	Mon, Apr 18, 2005	10.50	10.63	10.50	10.50
2011	NASDAQ	RVSB	Fri, Apr 15, 2005	10.50	10.50	10.50	10.50
2010	NASDAQ	RVSB	Thu, Apr 14, 2005	10.50	10.51	10.50	10.50
2009	NASDAQ	RVSB	Wed, Apr 13, 2005	10.65	10.65	10.50	10.50
2008	NASDAQ	RVSB	Tue, Apr 12, 2005	10.68	10.68	10.48	10.48
2007	NASDAQ	RVSB	Mon, Apr 11, 2005	10.48	10.64	10.48	10.64
2006	NASDAQ	RVSB	Fri, Apr 8, 2005	10.50	10.50	10.50	10.50
2005	NASDAQ	RVSB	Thu, Apr 7, 2005	10.51	10.63	10.51	10.61
2004	NASDAQ	RVSB	Wed, Apr 6, 2005	10.50	10.60	10.50	10.60
2003	NASDAQ	RVSB	Tue, Apr 5, 2005	10.63	10.63	10.63	10.63
2002	NASDAQ	RVSB	Mon, Apr 4, 2005	10.50	10.63	10.50	10.60
2001	NASDAQ	RVSB	Fri, Apr 1, 2005	10.75	10.75	10.75	10.75
2000	NASDAQ	RVSB	Thu, Mar 31, 2005	10.75	10.75	10.63	10.63
1999	NASDAQ	RVSB	Wed, Mar 30, 2005	10.86	10.86	10.75	10.75
1998	NASDAQ	RVSB	Tue, Mar 29, 2005	10.50	10.75	10.50	10.50
1997	NASDAQ	RVSB	Mon, Mar 28, 2005	10.88	10.88	10.50	10.56
1996	NASDAQ	RVSB	Thu, Mar 24, 2005	10.82	10.82	10.60	10.63
1995	NASDAQ	RVSB	Wed, Mar 23, 2005	10.70	10.80	10.63	10.63
1994	NASDAQ	RVSB	Tue, Mar 22, 2005	10.75	10.75	10.63	10.63
1993	NASDAQ	RVSB	Mon, Mar 21, 2005	10.43	10.63	10.35	10.63
1992	NASDAQ	RVSB	Fri, Mar 18, 2005	10.51	10.51	10.50	10.50
1991	NASDAQ	RVSB	Thu, Mar 17, 2005	10.50	10.50	10.50	10.50
1990	NASDAQ	RVSB	Wed, Mar 16, 2005	10.65	10.67	10.65	10.67
1989	NASDAQ	RVSB	Tue, Mar 15, 2005	10.68	10.75	10.60	10.60
1988	NASDAQ	RVSB	Mon, Mar 14, 2005	10.55	10.66	10.55	10.58
1987	NASDAQ	RVSB	Fri, Mar 11, 2005	10.53	10.60	10.53	10.54
1986	NASDAQ	RVSB	Thu, Mar 10, 2005	10.68	10.68	10.54	10.60
1985	NASDAQ	RVSB	Wed, Mar 9, 2005	10.59	10.74	10.59	10.65
1984	NASDAQ	RVSB	Tue, Mar 8, 2005	10.51	10.68	10.51	10.67
1983	NASDAQ	RVSB	Mon, Mar 7, 2005	10.68	10.68	10.62	10.62
1982	NASDAQ	RVSB	Fri, Mar 4, 2005	10.67	10.68	10.59	10.59
1981	NASDAQ	RVSB	Thu, Mar 3, 2005	10.84	10.88	10.65	10.68
1980	NASDAQ	RVSB	Wed, Mar 2, 2005	10.60	10.63	10.57	10.63
1979	NASDAQ	RVSB	Tue, Mar 1, 2005	10.90	10.90	10.64	10.68
1978	NASDAQ	RVSB	Mon, Feb 28, 2005	10.90	10.90	10.56	10.68
1977	NASDAQ	RVSB	Fri, Feb 25, 2005	10.71	10.72	10.54	10.54
1976	NASDAQ	RVSB	Thu, Feb 24, 2005	10.54	10.75	10.54	10.66
1975	NASDAQ	RVSB	Wed, Feb 23, 2005	10.90	10.90	10.56	10.71
1974	NASDAQ	RVSB	Tue, Feb 22, 2005	10.70	10.70	10.67	10.67
1973	NASDAQ	RVSB	Fri, Feb 18, 2005	10.90	10.90	10.57	10.57
1972	NASDAQ	RVSB	Thu, Feb 17, 2005	10.60	10.76	10.60	10.75
1971	NASDAQ	RVSB	Wed, Feb 16, 2005	10.73	10.75	10.57	10.75
1970	NASDAQ	RVSB	Tue, Feb 15, 2005	10.83	10.83	10.63	10.81
1969	NASDAQ	RVSB	Mon, Feb 14, 2005	10.75	10.82	10.63	10.82
1968	NASDAQ	RVSB	Fri, Feb 11, 2005	10.58	10.75	10.46	10.63
1967	NASDAQ	RVSB	Thu, Feb 10, 2005	10.75	10.75	10.72	10.75
1966	NASDAQ	RVSB	Wed, Feb 9, 2005	10.58	10.70	10.56	10.70
1965	NASDAQ	RVSB	Tue, Feb 8, 2005	10.56	10.56	10.56	10.56
1964	NASDAQ	RVSB	Fri, Feb 4, 2005	10.51	10.63	10.43	10.63
1963	NASDAQ	RVSB	Thu, Feb 3, 2005	10.62	10.62	10.51	10.51
1962	NASDAQ	RVSB	Wed, Feb 2, 2005	10.63	10.63	10.53	10.53
1961	NASDAQ	RVSB	Tue, Feb 1, 2005	10.63	10.63	10.63	10.63
1960	NASDAQ	RVSB	Mon, Jan 31, 2005	10.45	10.99	10.45	10.75
1959	NASDAQ	RVSB	Thu, Jan 27, 2005	10.65	10.65	10.65	10.65
1958	NASDAQ	RVSB	Wed, Jan 26, 2005	10.88	10.88	10.66	10.66
1957	NASDAQ	RVSB	Tue, Jan 25, 2005	11.15	11.15	10.88	10.88
1956	NASDAQ	RVSB	Mon, Jan 24, 2005	10.67	11.00	10.67	11.00
1955	NASDAQ	RVSB	Fri, Jan 21, 2005	10.90	10.90	10.90	10.90
1954	NASDAQ	RVSB	Thu, Jan 20, 2005	10.52	10.92	10.52	10.90
1953	NASDAQ	RVSB	Wed, Jan 19, 2005	10.95	11.05	10.77	11.00
1952	NASDAQ	RVSB	Tue, Jan 18, 2005	10.83	10.85	10.54	10.85
1951	NASDAQ	RVSB	Fri, Jan 14, 2005	10.84	10.84	10.84	10.84
1950	NASDAQ	RVSB	Thu, Jan 13, 2005	10.75	10.99	10.63	10.64
1949	NASDAQ	RVSB	Wed, Jan 12, 2005	11.24	11.24	11.24	11.24
1948	NASDAQ	RVSB	Tue, Jan 11, 2005	10.70	10.71	10.70	10.70
1947	NASDAQ	RVSB	Mon, Jan 10, 2005	11.04	11.04	11.04	11.04
1946	NASDAQ	RVSB	Fri, Jan 7, 2005	10.95	10.95	10.73	10.73
1945	NASDAQ	RVSB	Thu, Jan 6, 2005	10.80	10.84	10.78	10.84
1944	NASDAQ	RVSB	Wed, Jan 5, 2005	10.83	10.89	10.83	10.89
1943	NASDAQ	RVSB	Mon, Jan 3, 2005	11.08	11.08	10.80	10.83
1942	NASDAQ	RVSB	Thu, Dec 30, 2004	11.07	11.25	11.07	11.25
1941	NASDAQ	RVSB	Wed, Dec 29, 2004	11.00	11.12	11.00	11.12
1940	NASDAQ	RVSB	Tue, Dec 28, 2004	10.53	10.92	10.53	10.89
1939	NASDAQ	RVSB	Mon, Dec 27, 2004	10.73	11.05	10.73	11.05
1938	NASDAQ	RVSB	Thu, Dec 23, 2004	11.04	11.04	11.04	11.04
1937	NASDAQ	RVSB	Wed, Dec 22, 2004	11.18	11.18	10.91	10.94
1936	NASDAQ	RVSB	Tue, Dec 21, 2004	11.05	11.16	11.05	11.16
1935	NASDAQ	RVSB	Mon, Dec 20, 2004	11.13	11.17	10.98	11.00
1934	NASDAQ	RVSB	Fri, Dec 17, 2004	11.08	11.08	11.08	11.08
1933	NASDAQ	RVSB	Wed, Dec 15, 2004	11.03	11.07	11.03	11.07
1932	NASDAQ	RVSB	Mon, Dec 13, 2004	10.97	11.00	10.97	11.00
1931	NASDAQ	RVSB	Fri, Dec 10, 2004	10.80	10.98	10.80	10.98
1930	NASDAQ	RVSB	Wed, Dec 8, 2004	10.88	11.00	10.88	11.00
1929	NASDAQ	RVSB	Tue, Dec 7, 2004	10.80	10.80	10.76	10.79
1928	NASDAQ	RVSB	Mon, Dec 6, 2004	10.91	10.91	10.78	10.78
1927	NASDAQ	RVSB	Fri, Dec 3, 2004	10.77	10.93	10.77	10.90
1926	NASDAQ	RVSB	Thu, Dec 2, 2004	10.91	10.91	10.91	10.91
1925	NASDAQ	RVSB	Wed, Dec 1, 2004	10.87	10.87	10.87	10.87
1924	NASDAQ	RVSB	Tue, Nov 30, 2004	10.83	10.83	10.77	10.77
1923	NASDAQ	RVSB	Mon, Nov 29, 2004	10.83	10.83	10.75	10.75
1922	NASDAQ	RVSB	Fri, Nov 26, 2004	10.75	10.82	10.75	10.82
1921	NASDAQ	RVSB	Wed, Nov 24, 2004	10.93	11.00	10.75	11.00
1920	NASDAQ	RVSB	Tue, Nov 23, 2004	10.86	10.97	10.80	10.97
1919	NASDAQ	RVSB	Mon, Nov 22, 2004	10.75	10.98	10.75	10.88
1918	NASDAQ	RVSB	Fri, Nov 19, 2004	11.13	11.13	10.65	10.66
1917	NASDAQ	RVSB	Thu, Nov 18, 2004	10.97	10.98	10.75	10.75
1916	NASDAQ	RVSB	Wed, Nov 17, 2004	10.96	11.15	10.96	11.15
1915	NASDAQ	RVSB	Tue, Nov 16, 2004	10.90	11.11	10.90	11.11
1914	NASDAQ	RVSB	Mon, Nov 15, 2004	10.72	11.12	10.67	10.99
1913	NASDAQ	RVSB	Fri, Nov 12, 2004	10.70	10.70	10.60	10.61
1912	NASDAQ	RVSB	Thu, Nov 11, 2004	10.46	10.70	10.46	10.60
1911	NASDAQ	RVSB	Wed, Nov 10, 2004	10.63	10.63	10.28	10.48
1910	NASDAQ	RVSB	Tue, Nov 9, 2004	10.75	10.75	10.73	10.73
1909	NASDAQ	RVSB	Mon, Nov 8, 2004	10.63	10.63	10.63	10.63
1908	NASDAQ	RVSB	Fri, Nov 5, 2004	10.63	10.63	10.63	10.63
1907	NASDAQ	RVSB	Thu, Nov 4, 2004	10.88	10.88	10.75	10.75
1906	NASDAQ	RVSB	Tue, Nov 2, 2004	10.88	10.97	10.64	10.80
1905	NASDAQ	RVSB	Mon, Nov 1, 2004	10.73	10.87	10.73	10.87
1904	NASDAQ	RVSB	Fri, Oct 29, 2004	10.71	10.71	10.71	10.71
1903	NASDAQ	RVSB	Wed, Oct 27, 2004	10.68	10.68	10.63	10.68
1902	NASDAQ	RVSB	Tue, Oct 26, 2004	10.68	10.68	10.68	10.68
1901	NASDAQ	RVSB	Mon, Oct 25, 2004	10.75	10.75	10.63	10.63
1900	NASDAQ	RVSB	Fri, Oct 22, 2004	10.74	10.74	10.50	10.63
1899	NASDAQ	RVSB	Thu, Oct 21, 2004	10.48	10.74	10.48	10.55
1898	NASDAQ	RVSB	Wed, Oct 20, 2004	10.64	10.74	10.63	10.63
1897	NASDAQ	RVSB	Tue, Oct 19, 2004	10.69	10.69	10.69	10.69
1896	NASDAQ	RVSB	Mon, Oct 18, 2004	10.98	10.98	10.88	10.90
1895	NASDAQ	RVSB	Fri, Oct 15, 2004	10.98	10.98	10.98	10.98
1894	NASDAQ	RVSB	Thu, Oct 14, 2004	10.98	10.98	10.98	10.98
1893	NASDAQ	RVSB	Tue, Oct 12, 2004	10.63	10.75	10.63	10.75
1892	NASDAQ	RVSB	Mon, Oct 11, 2004	10.76	10.76	10.76	10.76
1891	NASDAQ	RVSB	Fri, Oct 8, 2004	10.90	10.90	10.75	10.80
1890	NASDAQ	RVSB	Wed, Oct 6, 2004	10.82	10.89	10.80	10.85
1889	NASDAQ	RVSB	Tue, Oct 5, 2004	10.75	10.75	10.63	10.63
1888	NASDAQ	RVSB	Mon, Oct 4, 2004	10.63	10.63	10.63	10.63
1887	NASDAQ	RVSB	Fri, Oct 1, 2004	10.68	10.73	10.63	10.63
1886	NASDAQ	RVSB	Thu, Sep 30, 2004	10.75	10.75	10.68	10.68
1885	NASDAQ	RVSB	Wed, Sep 29, 2004	10.75	10.78	10.75	10.78
1884	NASDAQ	RVSB	Tue, Sep 28, 2004	10.62	10.63	10.50	10.50
1883	NASDAQ	RVSB	Fri, Sep 24, 2004	10.83	10.84	10.64	10.64
1882	NASDAQ	RVSB	Thu, Sep 23, 2004	10.58	10.65	10.58	10.65
1881	NASDAQ	RVSB	Wed, Sep 22, 2004	10.51	10.66	10.51	10.66
1880	NASDAQ	RVSB	Tue, Sep 21, 2004	10.51	10.83	10.51	10.83
1879	NASDAQ	RVSB	Fri, Sep 17, 2004	10.63	10.63	10.63	10.63
1878	NASDAQ	RVSB	Thu, Sep 16, 2004	10.62	10.63	10.62	10.63
1877	NASDAQ	RVSB	Wed, Sep 15, 2004	10.58	10.63	10.55	10.55
1876	NASDAQ	RVSB	Tue, Sep 14, 2004	10.60	10.63	10.43	10.50
1875	NASDAQ	RVSB	Mon, Sep 13, 2004	10.50	10.50	10.46	10.50
1874	NASDAQ	RVSB	Fri, Sep 10, 2004	10.55	10.55	10.38	10.39
1873	NASDAQ	RVSB	Thu, Sep 9, 2004	10.40	10.55	10.36	10.37
1872	NASDAQ	RVSB	Wed, Sep 8, 2004	10.40	10.40	10.26	10.38
1871	NASDAQ	RVSB	Tue, Sep 7, 2004	10.36	10.36	10.36	10.36
1870	NASDAQ	RVSB	Thu, Sep 2, 2004	10.30	10.30	10.27	10.30
1869	NASDAQ	RVSB	Wed, Sep 1, 2004	10.18	10.24	10.18	10.24
1868	NASDAQ	RVSB	Mon, Aug 30, 2004	10.48	10.48	10.13	10.15
1867	NASDAQ	RVSB	Fri, Aug 27, 2004	10.40	10.40	10.40	10.40
1866	NASDAQ	RVSB	Thu, Aug 26, 2004	10.37	10.38	10.37	10.38
1865	NASDAQ	RVSB	Wed, Aug 25, 2004	10.53	10.63	10.38	10.38
1864	NASDAQ	RVSB	Tue, Aug 24, 2004	10.63	10.68	10.51	10.53
1863	NASDAQ	RVSB	Mon, Aug 23, 2004	10.62	10.62	10.62	10.62
1862	NASDAQ	RVSB	Fri, Aug 20, 2004	10.62	10.62	10.62	10.62
1861	NASDAQ	RVSB	Thu, Aug 19, 2004	10.40	10.60	10.40	10.50
1860	NASDAQ	RVSB	Wed, Aug 18, 2004	10.55	10.75	10.40	10.55
1859	NASDAQ	RVSB	Tue, Aug 17, 2004	10.50	10.60	10.46	10.54
1858	NASDAQ	RVSB	Mon, Aug 16, 2004	10.43	10.66	10.38	10.50
1857	NASDAQ	RVSB	Fri, Aug 13, 2004	10.53	10.69	10.44	10.44
1856	NASDAQ	RVSB	Thu, Aug 12, 2004	10.64	10.70	10.64	10.70
1855	NASDAQ	RVSB	Wed, Aug 11, 2004	10.53	10.75	10.53	10.53
1854	NASDAQ	RVSB	Tue, Aug 10, 2004	10.42	10.79	10.38	10.50
1853	NASDAQ	RVSB	Mon, Aug 9, 2004	10.38	10.50	10.38	10.50
1852	NASDAQ	RVSB	Thu, Aug 5, 2004	10.58	10.58	10.58	10.58
1851	NASDAQ	RVSB	Wed, Aug 4, 2004	10.31	10.58	10.31	10.58
1850	NASDAQ	RVSB	Tue, Aug 3, 2004	10.38	10.38	10.28	10.28
1849	NASDAQ	RVSB	Mon, Aug 2, 2004	10.42	10.42	10.28	10.38
1848	NASDAQ	RVSB	Fri, Jul 30, 2004	10.40	10.55	10.40	10.55
1847	NASDAQ	RVSB	Thu, Jul 29, 2004	10.33	10.33	10.29	10.29
1846	NASDAQ	RVSB	Wed, Jul 28, 2004	10.26	10.26	10.26	10.26
1845	NASDAQ	RVSB	Tue, Jul 27, 2004	10.26	10.26	10.26	10.26
1844	NASDAQ	RVSB	Fri, Jul 23, 2004	10.30	10.33	10.30	10.33
1843	NASDAQ	RVSB	Thu, Jul 22, 2004	10.41	10.41	10.13	10.26
1842	NASDAQ	RVSB	Tue, Jul 20, 2004	10.55	10.55	10.22	10.30
1841	NASDAQ	RVSB	Mon, Jul 19, 2004	10.50	10.50	10.26	10.49
1840	NASDAQ	RVSB	Fri, Jul 16, 2004	10.50	10.50	10.44	10.45
1839	NASDAQ	RVSB	Thu, Jul 15, 2004	10.40	10.52	10.40	10.52
1838	NASDAQ	RVSB	Wed, Jul 14, 2004	10.42	10.45	10.35	10.40
1837	NASDAQ	RVSB	Tue, Jul 13, 2004	10.14	10.41	10.14	10.41
1836	NASDAQ	RVSB	Mon, Jul 12, 2004	10.03	10.24	10.03	10.24
1835	NASDAQ	RVSB	Fri, Jul 9, 2004	10.03	10.03	10.03	10.03
1834	NASDAQ	RVSB	Thu, Jul 8, 2004	10.08	10.13	10.02	10.03
1833	NASDAQ	RVSB	Wed, Jul 7, 2004	9.93	9.93	9.93	9.93
1832	NASDAQ	RVSB	Tue, Jul 6, 2004	9.93	9.93	9.93	9.93
1831	NASDAQ	RVSB	Fri, Jul 2, 2004	10.13	10.63	9.93	10.27
1830	NASDAQ	RVSB	Thu, Jul 1, 2004	10.01	10.74	10.01	10.25
1829	NASDAQ	RVSB	Wed, Jun 30, 2004	10.14	10.37	10.10	10.37
1828	NASDAQ	RVSB	Tue, Jun 29, 2004	10.25	10.25	10.25	10.25
1827	NASDAQ	RVSB	Fri, Jun 25, 2004	10.23	10.28	10.20	10.25
1826	NASDAQ	RVSB	Thu, Jun 24, 2004	10.11	10.16	9.93	9.93
1825	NASDAQ	RVSB	Wed, Jun 23, 2004	10.17	10.25	10.05	10.25
1824	NASDAQ	RVSB	Tue, Jun 22, 2004	9.93	10.11	9.93	9.93
1823	NASDAQ	RVSB	Mon, Jun 21, 2004	9.97	9.99	9.92	9.99
1822	NASDAQ	RVSB	Fri, Jun 18, 2004	9.77	9.97	9.71	9.95
1821	NASDAQ	RVSB	Thu, Jun 17, 2004	9.88	9.88	9.68	9.88
1820	NASDAQ	RVSB	Wed, Jun 16, 2004	9.70	9.88	9.63	9.88
1819	NASDAQ	RVSB	Tue, Jun 15, 2004	9.83	9.87	9.83	9.87
1818	NASDAQ	RVSB	Mon, Jun 14, 2004	9.86	9.86	9.84	9.84
1817	NASDAQ	RVSB	Thu, Jun 10, 2004	9.85	9.85	9.85	9.85
1816	NASDAQ	RVSB	Wed, Jun 9, 2004	9.83	9.83	9.83	9.83
1815	NASDAQ	RVSB	Tue, Jun 8, 2004	9.83	9.83	9.83	9.83
1814	NASDAQ	RVSB	Mon, Jun 7, 2004	9.84	9.85	9.84	9.84
1813	NASDAQ	RVSB	Fri, Jun 4, 2004	10.19	10.19	9.84	9.87
1812	NASDAQ	RVSB	Thu, Jun 3, 2004	10.17	10.43	10.00	10.00
1811	NASDAQ	RVSB	Wed, Jun 2, 2004	10.16	10.41	10.16	10.41
1810	NASDAQ	RVSB	Tue, Jun 1, 2004	10.16	10.55	10.16	10.21
1809	NASDAQ	RVSB	Fri, May 28, 2004	10.40	10.40	10.40	10.40
1808	NASDAQ	RVSB	Thu, May 27, 2004	10.26	10.40	10.25	10.40
1807	NASDAQ	RVSB	Wed, May 26, 2004	10.24	10.40	10.22	10.40
1806	NASDAQ	RVSB	Tue, May 25, 2004	10.40	10.40	10.39	10.39
1805	NASDAQ	RVSB	Mon, May 24, 2004	10.11	10.40	10.03	10.36
1804	NASDAQ	RVSB	Fri, May 21, 2004	10.20	10.34	10.20	10.25
1803	NASDAQ	RVSB	Thu, May 20, 2004	9.96	10.40	9.92	10.33
1802	NASDAQ	RVSB	Wed, May 19, 2004	9.90	9.95	9.88	9.92
1801	NASDAQ	RVSB	Mon, May 17, 2004	9.80	9.88	9.80	9.86
1800	NASDAQ	RVSB	Fri, May 14, 2004	9.86	9.88	9.82	9.88
1799	NASDAQ	RVSB	Wed, May 12, 2004	9.76	9.85	9.76	9.85
1798	NASDAQ	RVSB	Tue, May 11, 2004	9.76	9.80	9.70	9.79
1797	NASDAQ	RVSB	Mon, May 10, 2004	9.76	9.80	9.73	9.76
1796	NASDAQ	RVSB	Fri, May 7, 2004	9.72	9.90	9.72	9.75
1795	NASDAQ	RVSB	Thu, May 6, 2004	9.80	9.80	9.75	9.75
1794	NASDAQ	RVSB	Tue, May 4, 2004	9.80	9.80	9.75	9.80
1793	NASDAQ	RVSB	Mon, May 3, 2004	9.82	9.82	9.68	9.82
1792	NASDAQ	RVSB	Fri, Apr 30, 2004	9.79	9.79	9.76	9.79
1791	NASDAQ	RVSB	Thu, Apr 29, 2004	9.74	9.80	9.74	9.75
1790	NASDAQ	RVSB	Wed, Apr 28, 2004	9.77	9.77	9.73	9.77
1789	NASDAQ	RVSB	Tue, Apr 27, 2004	9.78	9.99	9.73	9.75
1788	NASDAQ	RVSB	Mon, Apr 26, 2004	9.75	9.95	9.75	9.77
1787	NASDAQ	RVSB	Fri, Apr 23, 2004	9.75	9.75	9.73	9.75
1786	NASDAQ	RVSB	Thu, Apr 22, 2004	9.76	9.79	9.75	9.79
1785	NASDAQ	RVSB	Wed, Apr 21, 2004	9.84	9.84	9.75	9.78
1784	NASDAQ	RVSB	Tue, Apr 20, 2004	9.88	9.88	9.81	9.84
1783	NASDAQ	RVSB	Mon, Apr 19, 2004	9.84	9.84	9.84	9.84
1782	NASDAQ	RVSB	Fri, Apr 16, 2004	9.76	9.94	9.76	9.81
1781	NASDAQ	RVSB	Thu, Apr 15, 2004	9.88	9.88	9.77	9.77
1780	NASDAQ	RVSB	Wed, Apr 14, 2004	9.88	9.88	9.80	9.88
1779	NASDAQ	RVSB	Tue, Apr 13, 2004	9.88	9.89	9.85	9.85
1778	NASDAQ	RVSB	Mon, Apr 12, 2004	9.88	9.98	9.88	9.88
1777	NASDAQ	RVSB	Thu, Apr 8, 2004	9.88	9.93	9.88	9.89
1776	NASDAQ	RVSB	Wed, Apr 7, 2004	10.00	10.00	9.88	9.88
1775	NASDAQ	RVSB	Tue, Apr 6, 2004	10.13	10.17	10.00	10.00
1774	NASDAQ	RVSB	Mon, Apr 5, 2004	10.50	10.50	10.10	10.25
1773	NASDAQ	RVSB	Fri, Apr 2, 2004	10.10	10.50	10.10	10.50
1772	NASDAQ	RVSB	Thu, Apr 1, 2004	10.10	10.10	10.10	10.10
1771	NASDAQ	RVSB	Wed, Mar 31, 2004	9.93	10.10	9.93	10.10
1770	NASDAQ	RVSB	Mon, Mar 29, 2004	10.00	10.00	9.91	9.93
1769	NASDAQ	RVSB	Fri, Mar 26, 2004	9.95	10.03	9.95	10.03
1768	NASDAQ	RVSB	Tue, Mar 23, 2004	10.03	10.03	10.03	10.03
1767	NASDAQ	RVSB	Mon, Mar 22, 2004	9.88	10.03	9.88	10.03
1766	NASDAQ	RVSB	Fri, Mar 19, 2004	10.00	10.00	10.00	10.00
1765	NASDAQ	RVSB	Thu, Mar 18, 2004	9.88	10.00	9.88	10.00
1764	NASDAQ	RVSB	Wed, Mar 17, 2004	10.00	10.00	9.88	10.00
1763	NASDAQ	RVSB	Tue, Mar 16, 2004	10.02	10.02	9.96	9.96
1762	NASDAQ	RVSB	Mon, Mar 15, 2004	10.02	10.02	10.00	10.00
1761	NASDAQ	RVSB	Fri, Mar 12, 2004	9.83	10.03	9.83	10.03
1760	NASDAQ	RVSB	Thu, Mar 11, 2004	10.02	10.03	10.02	10.03
1759	NASDAQ	RVSB	Wed, Mar 10, 2004	10.00	10.01	9.99	9.99
1758	NASDAQ	RVSB	Tue, Mar 9, 2004	9.88	10.00	9.88	9.88
1757	NASDAQ	RVSB	Mon, Mar 8, 2004	9.94	9.94	9.74	9.74
1756	NASDAQ	RVSB	Fri, Mar 5, 2004	9.75	9.76	9.75	9.76
1755	NASDAQ	RVSB	Thu, Mar 4, 2004	9.70	9.78	9.64	9.78
1754	NASDAQ	RVSB	Wed, Mar 3, 2004	9.75	9.75	9.75	9.75
1753	NASDAQ	RVSB	Tue, Mar 2, 2004	9.99	9.99	9.87	9.88
1752	NASDAQ	RVSB	Mon, Mar 1, 2004	9.94	9.94	9.78	9.78
1751	NASDAQ	RVSB	Fri, Feb 27, 2004	9.84	9.95	9.77	9.77
1750	NASDAQ	RVSB	Thu, Feb 26, 2004	9.73	9.94	9.73	9.94
1749	NASDAQ	RVSB	Wed, Feb 25, 2004	9.68	9.85	9.68	9.70
1748	NASDAQ	RVSB	Tue, Feb 24, 2004	9.96	10.00	9.68	9.68
1747	NASDAQ	RVSB	Mon, Feb 23, 2004	10.10	10.10	9.96	9.96
1746	NASDAQ	RVSB	Fri, Feb 20, 2004	10.13	10.20	10.05	10.10
1745	NASDAQ	RVSB	Thu, Feb 19, 2004	10.25	10.25	10.13	10.13
1744	NASDAQ	RVSB	Wed, Feb 18, 2004	10.15	10.15	10.15	10.15
1743	NASDAQ	RVSB	Tue, Feb 17, 2004	10.18	10.63	10.14	10.33
1742	NASDAQ	RVSB	Fri, Feb 13, 2004	10.63	10.63	10.63	10.63
1741	NASDAQ	RVSB	Thu, Feb 12, 2004	10.63	10.67	10.63	10.67
1740	NASDAQ	RVSB	Wed, Feb 11, 2004	10.63	10.63	10.63	10.63
1739	NASDAQ	RVSB	Tue, Feb 10, 2004	10.63	10.70	10.27	10.69
1738	NASDAQ	RVSB	Mon, Feb 9, 2004	10.63	10.63	10.63	10.63
1737	NASDAQ	RVSB	Fri, Feb 6, 2004	10.65	10.65	10.63	10.65
1736	NASDAQ	RVSB	Thu, Feb 5, 2004	10.66	10.69	10.65	10.69
1735	NASDAQ	RVSB	Wed, Feb 4, 2004	10.63	10.65	10.63	10.65
1734	NASDAQ	RVSB	Tue, Feb 3, 2004	10.69	10.70	10.63	10.63
1733	NASDAQ	RVSB	Mon, Feb 2, 2004	10.57	10.66	10.57	10.63
1732	NASDAQ	RVSB	Fri, Jan 30, 2004	10.65	10.65	10.64	10.65
1731	NASDAQ	RVSB	Thu, Jan 29, 2004	10.60	10.69	10.60	10.63
1730	NASDAQ	RVSB	Tue, Jan 27, 2004	10.69	10.69	10.62	10.62
1729	NASDAQ	RVSB	Mon, Jan 26, 2004	10.63	10.70	10.51	10.70
1728	NASDAQ	RVSB	Fri, Jan 23, 2004	10.63	10.67	10.63	10.67
1727	NASDAQ	RVSB	Thu, Jan 22, 2004	10.64	10.65	10.53	10.53
1726	NASDAQ	RVSB	Wed, Jan 21, 2004	10.65	10.65	10.63	10.63
1725	NASDAQ	RVSB	Tue, Jan 20, 2004	10.55	10.68	10.54	10.68
1724	NASDAQ	RVSB	Fri, Jan 16, 2004	10.68	10.68	10.65	10.65
1723	NASDAQ	RVSB	Thu, Jan 15, 2004	10.67	10.67	10.59	10.63
1722	NASDAQ	RVSB	Wed, Jan 14, 2004	10.55	10.68	10.55	10.65
1721	NASDAQ	RVSB	Tue, Jan 13, 2004	10.67	10.67	10.55	10.55
1720	NASDAQ	RVSB	Mon, Jan 12, 2004	10.63	10.70	10.56	10.62
1719	NASDAQ	RVSB	Fri, Jan 9, 2004	10.71	10.71	10.63	10.63
1718	NASDAQ	RVSB	Thu, Jan 8, 2004	10.72	10.92	10.58	10.70
1717	NASDAQ	RVSB	Wed, Jan 7, 2004	10.60	10.72	10.60	10.72
1716	NASDAQ	RVSB	Tue, Jan 6, 2004	10.66	10.66	10.65	10.66
1715	NASDAQ	RVSB	Mon, Jan 5, 2004	10.64	10.75	10.63	10.63
1714	NASDAQ	RVSB	Fri, Jan 2, 2004	10.63	10.67	10.58	10.63
1713	NASDAQ	RVSB	Wed, Dec 31, 2003	10.63	10.63	10.63	10.63
1712	NASDAQ	RVSB	Tue, Dec 30, 2003	10.57	10.64	10.57	10.58
1711	NASDAQ	RVSB	Mon, Dec 29, 2003	10.63	10.64	10.58	10.63
1710	NASDAQ	RVSB	Fri, Dec 26, 2003	10.63	10.65	10.58	10.60
1709	NASDAQ	RVSB	Wed, Dec 24, 2003	10.63	10.77	10.46	10.65
1708	NASDAQ	RVSB	Tue, Dec 23, 2003	10.75	10.75	10.63	10.63
1707	NASDAQ	RVSB	Mon, Dec 22, 2003	10.63	10.82	10.50	10.63
1706	NASDAQ	RVSB	Fri, Dec 19, 2003	10.63	10.63	10.58	10.63
1705	NASDAQ	RVSB	Thu, Dec 18, 2003	10.63	10.65	10.63	10.65
1704	NASDAQ	RVSB	Wed, Dec 17, 2003	10.61	10.70	10.61	10.70
1703	NASDAQ	RVSB	Tue, Dec 16, 2003	10.70	10.70	10.70	10.70
1702	NASDAQ	RVSB	Fri, Dec 12, 2003	10.73	10.78	10.73	10.73
1701	NASDAQ	RVSB	Thu, Dec 11, 2003	10.72	10.75	10.67	10.73
1700	NASDAQ	RVSB	Wed, Dec 10, 2003	10.68	10.68	10.63	10.64
1699	NASDAQ	RVSB	Tue, Dec 9, 2003	10.73	10.83	10.63	10.68
1698	NASDAQ	RVSB	Mon, Dec 8, 2003	10.83	10.83	10.73	10.83
1697	NASDAQ	RVSB	Fri, Dec 5, 2003	10.80	10.83	10.80	10.83
1696	NASDAQ	RVSB	Thu, Dec 4, 2003	10.81	10.83	10.80	10.80
1695	NASDAQ	RVSB	Wed, Dec 3, 2003	10.77	10.80	10.76	10.80
1694	NASDAQ	RVSB	Tue, Dec 2, 2003	10.82	10.87	10.73	10.87
1693	NASDAQ	RVSB	Mon, Dec 1, 2003	10.78	10.79	10.69	10.69
1692	NASDAQ	RVSB	Fri, Nov 28, 2003	10.71	10.83	10.69	10.69
1691	NASDAQ	RVSB	Wed, Nov 26, 2003	10.70	10.82	10.70	10.82
1690	NASDAQ	RVSB	Tue, Nov 25, 2003	10.65	10.86	10.65	10.70
1689	NASDAQ	RVSB	Mon, Nov 24, 2003	10.75	10.75	10.67	10.75
1688	NASDAQ	RVSB	Fri, Nov 21, 2003	10.75	10.84	10.75	10.84
1687	NASDAQ	RVSB	Thu, Nov 20, 2003	10.84	10.84	10.84	10.84
1686	NASDAQ	RVSB	Wed, Nov 19, 2003	10.79	10.83	10.79	10.83
1685	NASDAQ	RVSB	Tue, Nov 18, 2003	10.67	10.80	10.67	10.80
1684	NASDAQ	RVSB	Mon, Nov 17, 2003	10.70	10.70	10.70	10.70
1683	NASDAQ	RVSB	Fri, Nov 14, 2003	10.84	10.84	10.84	10.84
1682	NASDAQ	RVSB	Thu, Nov 13, 2003	10.63	10.85	10.63	10.85
1681	NASDAQ	RVSB	Tue, Nov 11, 2003	10.70	10.70	10.70	10.70
1680	NASDAQ	RVSB	Mon, Nov 10, 2003	10.63	10.63	10.63	10.63
1679	NASDAQ	RVSB	Fri, Nov 7, 2003	10.69	10.76	10.49	10.63
1678	NASDAQ	RVSB	Thu, Nov 6, 2003	10.60	10.65	10.48	10.65
1677	NASDAQ	RVSB	Wed, Nov 5, 2003	10.34	10.58	10.34	10.58
1676	NASDAQ	RVSB	Tue, Nov 4, 2003	10.37	10.51	10.31	10.51
1675	NASDAQ	RVSB	Mon, Nov 3, 2003	10.26	10.32	10.14	10.25
1674	NASDAQ	RVSB	Fri, Oct 31, 2003	10.02	10.24	10.02	10.23
1673	NASDAQ	RVSB	Thu, Oct 30, 2003	10.20	10.20	10.13	10.14
1672	NASDAQ	RVSB	Wed, Oct 29, 2003	10.18	10.25	10.13	10.19
1671	NASDAQ	RVSB	Mon, Oct 27, 2003	9.99	10.15	9.99	10.15
1670	NASDAQ	RVSB	Fri, Oct 24, 2003	9.88	9.96	9.88	9.88
1669	NASDAQ	RVSB	Thu, Oct 23, 2003	10.02	10.02	9.88	9.93
1668	NASDAQ	RVSB	Tue, Oct 21, 2003	10.07	10.13	10.05	10.13
1667	NASDAQ	RVSB	Mon, Oct 20, 2003	10.08	10.08	10.00	10.00
1666	NASDAQ	RVSB	Fri, Oct 17, 2003	10.02	10.05	10.00	10.00
1665	NASDAQ	RVSB	Thu, Oct 16, 2003	10.00	10.01	10.00	10.01
1664	NASDAQ	RVSB	Wed, Oct 15, 2003	10.00	10.00	10.00	10.00
1663	NASDAQ	RVSB	Tue, Oct 14, 2003	9.89	10.00	9.88	10.00
1662	NASDAQ	RVSB	Mon, Oct 13, 2003	9.99	9.99	9.84	9.84
1661	NASDAQ	RVSB	Fri, Oct 10, 2003	9.92	9.99	9.83	9.99
1660	NASDAQ	RVSB	Thu, Oct 9, 2003	9.74	9.90	9.65	9.90
1659	NASDAQ	RVSB	Wed, Oct 8, 2003	9.66	9.66	9.66	9.66
1658	NASDAQ	RVSB	Tue, Oct 7, 2003	9.65	9.69	9.65	9.69
1657	NASDAQ	RVSB	Mon, Oct 6, 2003	9.61	9.63	9.61	9.63
1656	NASDAQ	RVSB	Fri, Oct 3, 2003	9.65	9.65	9.61	9.61
1655	NASDAQ	RVSB	Thu, Oct 2, 2003	9.57	9.70	9.53	9.61
1654	NASDAQ	RVSB	Wed, Oct 1, 2003	9.55	9.55	9.55	9.55
1653	NASDAQ	RVSB	Tue, Sep 30, 2003	9.45	9.45	9.45	9.45
1652	NASDAQ	RVSB	Mon, Sep 29, 2003	9.49	9.50	9.45	9.45
1651	NASDAQ	RVSB	Fri, Sep 26, 2003	9.40	9.49	9.40	9.49
1650	NASDAQ	RVSB	Thu, Sep 25, 2003	9.55	9.55	9.55	9.55
1649	NASDAQ	RVSB	Wed, Sep 24, 2003	9.50	9.55	9.50	9.55
1648	NASDAQ	RVSB	Tue, Sep 23, 2003	9.55	9.55	9.55	9.55
1647	NASDAQ	RVSB	Mon, Sep 22, 2003	9.43	9.50	9.43	9.50
1646	NASDAQ	RVSB	Fri, Sep 19, 2003	9.54	9.54	9.42	9.50
1645	NASDAQ	RVSB	Thu, Sep 18, 2003	9.33	9.50	9.32	9.50
1644	NASDAQ	RVSB	Wed, Sep 17, 2003	9.32	9.43	9.30	9.33
1643	NASDAQ	RVSB	Tue, Sep 16, 2003	9.32	9.33	9.15	9.33
1642	NASDAQ	RVSB	Mon, Sep 15, 2003	9.32	9.37	9.26	9.26
1641	NASDAQ	RVSB	Fri, Sep 12, 2003	9.26	9.33	9.25	9.30
1640	NASDAQ	RVSB	Thu, Sep 11, 2003	9.32	9.33	9.32	9.33
1639	NASDAQ	RVSB	Wed, Sep 10, 2003	9.33	9.33	9.22	9.25
1638	NASDAQ	RVSB	Tue, Sep 9, 2003	9.26	9.27	9.15	9.27
1637	NASDAQ	RVSB	Mon, Sep 8, 2003	9.33	9.33	9.33	9.33
1636	NASDAQ	RVSB	Fri, Sep 5, 2003	9.35	9.39	9.30	9.32
1635	NASDAQ	RVSB	Thu, Sep 4, 2003	9.32	9.37	9.26	9.37
1634	NASDAQ	RVSB	Wed, Sep 3, 2003	9.04	9.30	9.04	9.26
1633	NASDAQ	RVSB	Tue, Sep 2, 2003	8.97	9.05	8.88	9.04
1632	NASDAQ	RVSB	Fri, Aug 29, 2003	9.30	9.30	8.88	9.18
1631	NASDAQ	RVSB	Wed, Aug 27, 2003	9.23	9.30	9.23	9.30
1630	NASDAQ	RVSB	Tue, Aug 26, 2003	9.23	9.23	9.13	9.13
1629	NASDAQ	RVSB	Mon, Aug 25, 2003	9.23	9.23	9.13	9.20
1628	NASDAQ	RVSB	Fri, Aug 22, 2003	9.20	9.23	9.20	9.23
1627	NASDAQ	RVSB	Thu, Aug 21, 2003	9.25	9.25	9.21	9.23
1626	NASDAQ	RVSB	Wed, Aug 20, 2003	9.27	9.27	9.25	9.25
1625	NASDAQ	RVSB	Tue, Aug 19, 2003	9.27	9.27	9.20	9.20
1624	NASDAQ	RVSB	Mon, Aug 18, 2003	9.21	9.30	9.20	9.25
1623	NASDAQ	RVSB	Fri, Aug 15, 2003	9.25	9.34	9.18	9.21
1622	NASDAQ	RVSB	Thu, Aug 14, 2003	9.42	9.42	9.15	9.25
1621	NASDAQ	RVSB	Wed, Aug 13, 2003	9.48	9.50	9.30	9.38
1620	NASDAQ	RVSB	Tue, Aug 12, 2003	9.38	9.49	9.38	9.49
1619	NASDAQ	RVSB	Mon, Aug 11, 2003	9.33	9.35	9.28	9.35
1618	NASDAQ	RVSB	Fri, Aug 8, 2003	9.41	9.41	9.28	9.32
1617	NASDAQ	RVSB	Thu, Aug 7, 2003	9.36	9.36	9.28	9.33
1616	NASDAQ	RVSB	Wed, Aug 6, 2003	9.28	9.37	9.28	9.37
1615	NASDAQ	RVSB	Tue, Aug 5, 2003	9.25	9.47	9.25	9.33
1614	NASDAQ	RVSB	Mon, Aug 4, 2003	9.24	9.50	9.24	9.32
1613	NASDAQ	RVSB	Fri, Aug 1, 2003	9.25	9.25	9.10	9.13
1612	NASDAQ	RVSB	Thu, Jul 31, 2003	9.21	9.29	9.21	9.29
1611	NASDAQ	RVSB	Wed, Jul 30, 2003	9.25	9.50	9.25	9.32
1610	NASDAQ	RVSB	Tue, Jul 29, 2003	9.25	9.28	9.25	9.26
1609	NASDAQ	RVSB	Mon, Jul 28, 2003	9.50	9.50	9.26	9.26
1608	NASDAQ	RVSB	Fri, Jul 25, 2003	9.55	9.55	9.50	9.55
1607	NASDAQ	RVSB	Thu, Jul 24, 2003	9.58	9.58	9.55	9.55
1606	NASDAQ	RVSB	Wed, Jul 23, 2003	9.65	9.65	9.58	9.58
1605	NASDAQ	RVSB	Tue, Jul 22, 2003	9.50	9.65	9.48	9.65
1604	NASDAQ	RVSB	Mon, Jul 21, 2003	9.62	9.62	9.50	9.51
1603	NASDAQ	RVSB	Fri, Jul 18, 2003	9.29	9.62	9.29	9.62
1602	NASDAQ	RVSB	Thu, Jul 17, 2003	9.46	9.46	9.11	9.28
1601	NASDAQ	RVSB	Wed, Jul 16, 2003	9.48	9.48	9.39	9.45
1600	NASDAQ	RVSB	Tue, Jul 15, 2003	9.41	9.46	9.39	9.39
1599	NASDAQ	RVSB	Mon, Jul 14, 2003	9.50	9.50	9.44	9.50
1598	NASDAQ	RVSB	Fri, Jul 11, 2003	9.80	9.81	9.50	9.50
1597	NASDAQ	RVSB	Thu, Jul 10, 2003	9.48	9.90	9.48	9.90
1596	NASDAQ	RVSB	Wed, Jul 9, 2003	10.00	10.25	9.41	9.60
1595	NASDAQ	RVSB	Tue, Jul 8, 2003	9.60	10.25	9.60	10.25
1594	NASDAQ	RVSB	Mon, Jul 7, 2003	9.34	9.59	9.33	9.59
1593	NASDAQ	RVSB	Thu, Jul 3, 2003	9.25	9.25	9.25	9.25
1592	NASDAQ	RVSB	Wed, Jul 2, 2003	9.20	9.25	9.20	9.25
1591	NASDAQ	RVSB	Tue, Jul 1, 2003	9.14	9.14	9.10	9.10
1590	NASDAQ	RVSB	Mon, Jun 30, 2003	9.06	9.15	9.06	9.15
1589	NASDAQ	RVSB	Fri, Jun 27, 2003	9.05	9.05	9.05	9.05
1588	NASDAQ	RVSB	Thu, Jun 26, 2003	9.05	9.11	9.05	9.05
1587	NASDAQ	RVSB	Wed, Jun 25, 2003	8.98	9.18	8.98	8.99
1586	NASDAQ	RVSB	Tue, Jun 24, 2003	9.00	9.08	8.95	9.05
1585	NASDAQ	RVSB	Mon, Jun 23, 2003	9.08	9.08	9.04	9.04
1584	NASDAQ	RVSB	Fri, Jun 20, 2003	9.07	9.07	8.95	9.05
1583	NASDAQ	RVSB	Thu, Jun 19, 2003	9.05	9.05	9.05	9.05
1582	NASDAQ	RVSB	Wed, Jun 18, 2003	9.03	9.08	9.03	9.05
1581	NASDAQ	RVSB	Tue, Jun 17, 2003	8.99	9.00	8.98	9.00
1580	NASDAQ	RVSB	Mon, Jun 16, 2003	8.98	9.04	8.98	9.00
1579	NASDAQ	RVSB	Fri, Jun 13, 2003	9.00	9.04	8.95	9.04
1578	NASDAQ	RVSB	Thu, Jun 12, 2003	8.92	9.20	8.92	8.99
1577	NASDAQ	RVSB	Wed, Jun 11, 2003	8.75	8.95	8.75	8.95
1576	NASDAQ	RVSB	Tue, Jun 10, 2003	8.69	8.82	8.69	8.82
1575	NASDAQ	RVSB	Mon, Jun 9, 2003	8.75	8.80	8.75	8.75
1574	NASDAQ	RVSB	Fri, Jun 6, 2003	8.75	8.75	8.65	8.75
1573	NASDAQ	RVSB	Thu, Jun 5, 2003	8.65	8.75	8.65	8.73
1572	NASDAQ	RVSB	Wed, Jun 4, 2003	8.70	8.73	8.66	8.73
1571	NASDAQ	RVSB	Tue, Jun 3, 2003	8.71	8.75	8.71	8.71
1570	NASDAQ	RVSB	Mon, Jun 2, 2003	8.74	8.75	8.74	8.75
1569	NASDAQ	RVSB	Fri, May 30, 2003	8.66	8.75	8.66	8.75
1568	NASDAQ	RVSB	Thu, May 29, 2003	8.67	8.74	8.67	8.67
1567	NASDAQ	RVSB	Wed, May 28, 2003	8.63	8.83	8.56	8.58
1566	NASDAQ	RVSB	Tue, May 27, 2003	8.62	8.62	8.59	8.59
1565	NASDAQ	RVSB	Fri, May 23, 2003	8.48	8.63	8.48	8.62
1564	NASDAQ	RVSB	Thu, May 22, 2003	8.53	8.53	8.52	8.52
1563	NASDAQ	RVSB	Wed, May 21, 2003	8.50	8.53	8.48	8.53
1562	NASDAQ	RVSB	Tue, May 20, 2003	8.35	8.53	8.35	8.53
1561	NASDAQ	RVSB	Mon, May 19, 2003	8.48	8.52	8.48	8.52
1560	NASDAQ	RVSB	Fri, May 16, 2003	8.44	8.50	8.38	8.41
1559	NASDAQ	RVSB	Thu, May 15, 2003	8.41	8.44	8.39	8.43
1558	NASDAQ	RVSB	Wed, May 14, 2003	8.53	8.53	8.33	8.50
1557	NASDAQ	RVSB	Tue, May 13, 2003	8.75	8.75	8.53	8.53
1556	NASDAQ	RVSB	Mon, May 12, 2003	8.73	8.73	8.70	8.70
1555	NASDAQ	RVSB	Fri, May 9, 2003	8.82	8.86	8.76	8.82
1554	NASDAQ	RVSB	Thu, May 8, 2003	8.71	8.85	8.71	8.80
1553	NASDAQ	RVSB	Wed, May 7, 2003	8.57	8.73	8.52	8.73
1552	NASDAQ	RVSB	Tue, May 6, 2003	8.61	8.61	8.61	8.61
1551	NASDAQ	RVSB	Mon, May 5, 2003	8.54	8.56	8.46	8.56
1550	NASDAQ	RVSB	Fri, May 2, 2003	8.68	8.68	8.53	8.58
1549	NASDAQ	RVSB	Thu, May 1, 2003	8.68	8.68	8.60	8.62
1548	NASDAQ	RVSB	Wed, Apr 30, 2003	8.64	8.66	8.58	8.66
1547	NASDAQ	RVSB	Tue, Apr 29, 2003	8.58	8.58	8.58	8.58
1546	NASDAQ	RVSB	Mon, Apr 28, 2003	8.60	8.64	8.46	8.46
1545	NASDAQ	RVSB	Fri, Apr 25, 2003	8.68	8.68	8.43	8.62
1544	NASDAQ	RVSB	Thu, Apr 24, 2003	8.75	8.75	8.65	8.65
1543	NASDAQ	RVSB	Wed, Apr 23, 2003	8.53	8.79	8.53	8.79
1542	NASDAQ	RVSB	Tue, Apr 22, 2003	8.58	8.58	8.58	8.58
1541	NASDAQ	RVSB	Mon, Apr 21, 2003	8.55	8.58	8.55	8.58
1540	NASDAQ	RVSB	Thu, Apr 17, 2003	8.43	8.55	8.43	8.53
1539	NASDAQ	RVSB	Wed, Apr 16, 2003	8.53	8.53	8.44	8.53
1538	NASDAQ	RVSB	Tue, Apr 15, 2003	8.50	8.53	8.50	8.53
1537	NASDAQ	RVSB	Mon, Apr 14, 2003	8.53	8.53	8.45	8.50
1536	NASDAQ	RVSB	Fri, Apr 11, 2003	8.53	8.53	8.53	8.53
1535	NASDAQ	RVSB	Thu, Apr 10, 2003	8.50	8.50	8.48	8.48
1534	NASDAQ	RVSB	Wed, Apr 9, 2003	8.49	8.50	8.49	8.50
1533	NASDAQ	RVSB	Tue, Apr 8, 2003	8.31	8.50	8.31	8.44
1532	NASDAQ	RVSB	Mon, Apr 7, 2003	8.18	8.18	8.18	8.18
1531	NASDAQ	RVSB	Fri, Apr 4, 2003	8.40	8.53	8.34	8.49
1530	NASDAQ	RVSB	Thu, Apr 3, 2003	8.30	8.38	8.15	8.15
1529	NASDAQ	RVSB	Wed, Apr 2, 2003	8.40	8.40	8.35	8.35
1528	NASDAQ	RVSB	Tue, Apr 1, 2003	8.04	8.47	8.02	8.30
1527	NASDAQ	RVSB	Mon, Mar 31, 2003	8.00	8.49	8.00	8.49
1526	NASDAQ	RVSB	Fri, Mar 28, 2003	8.03	8.03	8.00	8.00
1525	NASDAQ	RVSB	Thu, Mar 27, 2003	8.00	8.13	8.00	8.13
1524	NASDAQ	RVSB	Wed, Mar 26, 2003	8.20	8.20	8.07	8.12
1523	NASDAQ	RVSB	Mon, Mar 24, 2003	8.31	8.31	8.19	8.19
1522	NASDAQ	RVSB	Fri, Mar 21, 2003	8.38	8.38	8.27	8.38
1521	NASDAQ	RVSB	Thu, Mar 20, 2003	8.27	8.37	8.26	8.29
1520	NASDAQ	RVSB	Wed, Mar 19, 2003	8.38	8.40	8.28	8.28
1519	NASDAQ	RVSB	Fri, Mar 14, 2003	8.40	8.40	8.31	8.36
1518	NASDAQ	RVSB	Thu, Mar 13, 2003	8.47	8.48	8.45	8.48
1517	NASDAQ	RVSB	Wed, Mar 12, 2003	8.45	8.48	8.45	8.48
1516	NASDAQ	RVSB	Tue, Mar 11, 2003	8.52	8.52	8.48	8.48
1515	NASDAQ	RVSB	Mon, Mar 10, 2003	8.45	8.51	8.45	8.50
1514	NASDAQ	RVSB	Fri, Mar 7, 2003	8.50	8.52	8.08	8.48
1513	NASDAQ	RVSB	Thu, Mar 6, 2003	8.59	8.59	8.46	8.52
1512	NASDAQ	RVSB	Wed, Mar 5, 2003	8.52	8.52	8.52	8.52
1511	NASDAQ	RVSB	Tue, Mar 4, 2003	8.53	8.56	8.52	8.52
1510	NASDAQ	RVSB	Mon, Mar 3, 2003	8.44	8.46	8.44	8.46
1509	NASDAQ	RVSB	Fri, Feb 28, 2003	8.46	8.47	8.38	8.38
1508	NASDAQ	RVSB	Thu, Feb 27, 2003	8.45	8.65	8.45	8.47
1507	NASDAQ	RVSB	Wed, Feb 26, 2003	8.40	8.50	8.38	8.40
1506	NASDAQ	RVSB	Tue, Feb 25, 2003	8.38	8.40	8.23	8.27
1505	NASDAQ	RVSB	Mon, Feb 24, 2003	8.25	8.26	8.25	8.26
1504	NASDAQ	RVSB	Fri, Feb 21, 2003	8.15	8.18	8.12	8.18
1503	NASDAQ	RVSB	Thu, Feb 20, 2003	8.32	8.32	8.10	8.15
1502	NASDAQ	RVSB	Wed, Feb 19, 2003	8.18	8.20	8.12	8.15
1501	NASDAQ	RVSB	Tue, Feb 18, 2003	8.18	8.30	8.17	8.25
1500	NASDAQ	RVSB	Fri, Feb 14, 2003	7.93	8.13	7.93	8.13
1499	NASDAQ	RVSB	Thu, Feb 13, 2003	7.90	7.90	7.90	7.90
1498	NASDAQ	RVSB	Wed, Feb 12, 2003	7.83	7.91	7.80	7.91
1497	NASDAQ	RVSB	Tue, Feb 11, 2003	7.86	7.86	7.81	7.82
1496	NASDAQ	RVSB	Mon, Feb 10, 2003	7.75	7.84	7.75	7.81
1495	NASDAQ	RVSB	Fri, Feb 7, 2003	7.75	7.75	7.70	7.70
1494	NASDAQ	RVSB	Thu, Feb 6, 2003	7.74	7.75	7.56	7.70
1493	NASDAQ	RVSB	Wed, Feb 5, 2003	7.78	7.91	7.70	7.71
1492	NASDAQ	RVSB	Tue, Feb 4, 2003	7.77	7.93	7.77	7.90
1491	NASDAQ	RVSB	Mon, Feb 3, 2003	7.76	7.77	7.72	7.72
1490	NASDAQ	RVSB	Fri, Jan 31, 2003	7.76	7.76	7.48	7.68
1489	NASDAQ	RVSB	Thu, Jan 30, 2003	7.83	7.83	7.78	7.80
1488	NASDAQ	RVSB	Wed, Jan 29, 2003	7.75	7.75	7.50	7.75
1487	NASDAQ	RVSB	Tue, Jan 28, 2003	7.73	7.75	7.73	7.75
1486	NASDAQ	RVSB	Mon, Jan 27, 2003	7.73	7.74	7.66	7.66
1485	NASDAQ	RVSB	Fri, Jan 24, 2003	7.75	7.75	7.68	7.75
1484	NASDAQ	RVSB	Thu, Jan 23, 2003	7.66	7.74	7.66	7.74
1483	NASDAQ	RVSB	Wed, Jan 22, 2003	7.52	7.75	7.51	7.57
1482	NASDAQ	RVSB	Tue, Jan 21, 2003	7.52	7.52	7.51	7.51
1481	NASDAQ	RVSB	Fri, Jan 17, 2003	7.49	7.52	7.49	7.52
1480	NASDAQ	RVSB	Thu, Jan 16, 2003	7.48	7.48	7.44	7.44
1479	NASDAQ	RVSB	Tue, Jan 14, 2003	7.49	7.49	7.45	7.49
1478	NASDAQ	RVSB	Mon, Jan 13, 2003	7.27	7.49	7.25	7.49
1477	NASDAQ	RVSB	Fri, Jan 10, 2003	7.50	7.50	7.50	7.50
1476	NASDAQ	RVSB	Thu, Jan 9, 2003	7.33	7.48	7.33	7.41
1475	NASDAQ	RVSB	Wed, Jan 8, 2003	7.38	7.38	7.26	7.32
1474	NASDAQ	RVSB	Tue, Jan 7, 2003	7.48	7.50	7.43	7.50
1473	NASDAQ	RVSB	Mon, Jan 6, 2003	7.40	7.44	7.40	7.44
1472	NASDAQ	RVSB	Fri, Jan 3, 2003	7.43	7.43	7.38	7.38
1471	NASDAQ	RVSB	Thu, Jan 2, 2003	7.44	7.44	7.37	7.37
1470	NASDAQ	RVSB	Tue, Dec 31, 2002	7.47	7.50	7.44	7.50
1469	NASDAQ	RVSB	Mon, Dec 30, 2002	7.46	7.46	7.38	7.43
1468	NASDAQ	RVSB	Fri, Dec 27, 2002	7.41	7.48	7.41	7.48
1467	NASDAQ	RVSB	Mon, Dec 23, 2002	7.43	7.50	7.41	7.50
1466	NASDAQ	RVSB	Fri, Dec 20, 2002	7.45	7.45	7.43	7.43
1465	NASDAQ	RVSB	Thu, Dec 19, 2002	7.48	7.48	7.48	7.48
1464	NASDAQ	RVSB	Wed, Dec 18, 2002	7.45	7.50	7.36	7.41
1463	NASDAQ	RVSB	Tue, Dec 17, 2002	7.44	7.51	7.42	7.51
1462	NASDAQ	RVSB	Mon, Dec 16, 2002	7.51	7.51	7.44	7.50
1461	NASDAQ	RVSB	Thu, Dec 12, 2002	7.51	7.51	7.45	7.45
1460	NASDAQ	RVSB	Wed, Dec 11, 2002	7.50	7.50	7.50	7.50
1459	NASDAQ	RVSB	Mon, Dec 9, 2002	7.52	7.53	7.49	7.49
1458	NASDAQ	RVSB	Fri, Dec 6, 2002	7.39	7.58	7.29	7.53
1457	NASDAQ	RVSB	Thu, Dec 5, 2002	7.56	7.56	7.56	7.56
1456	NASDAQ	RVSB	Wed, Dec 4, 2002	7.50	7.51	7.42	7.42
1455	NASDAQ	RVSB	Tue, Dec 3, 2002	7.24	7.45	7.05	7.45
1454	NASDAQ	RVSB	Mon, Dec 2, 2002	7.43	7.44	7.13	7.18
1453	NASDAQ	RVSB	Wed, Nov 27, 2002	7.58	7.62	7.36	7.36
1452	NASDAQ	RVSB	Tue, Nov 26, 2002	7.49	7.58	7.49	7.58
1451	NASDAQ	RVSB	Mon, Nov 25, 2002	7.53	7.58	7.53	7.58
1450	NASDAQ	RVSB	Fri, Nov 22, 2002	7.58	7.58	7.52	7.58
1449	NASDAQ	RVSB	Thu, Nov 21, 2002	7.56	7.58	7.55	7.56
1448	NASDAQ	RVSB	Wed, Nov 20, 2002	7.56	7.56	7.56	7.56
1447	NASDAQ	RVSB	Tue, Nov 19, 2002	7.36	7.59	7.36	7.55
1446	NASDAQ	RVSB	Mon, Nov 18, 2002	7.52	7.52	7.35	7.40
1445	NASDAQ	RVSB	Fri, Nov 15, 2002	7.62	7.62	7.35	7.62
1444	NASDAQ	RVSB	Thu, Nov 14, 2002	7.48	7.62	7.40	7.62
1443	NASDAQ	RVSB	Wed, Nov 13, 2002	7.35	7.35	7.35	7.35
1442	NASDAQ	RVSB	Tue, Nov 12, 2002	7.35	7.35	7.35	7.35
1441	NASDAQ	RVSB	Mon, Nov 11, 2002	7.48	7.48	7.35	7.35
1440	NASDAQ	RVSB	Fri, Nov 8, 2002	7.35	7.36	7.35	7.36
1439	NASDAQ	RVSB	Thu, Nov 7, 2002	7.36	7.36	7.35	7.35
1438	NASDAQ	RVSB	Tue, Nov 5, 2002	7.35	7.38	7.35	7.38
1437	NASDAQ	RVSB	Mon, Nov 4, 2002	7.36	7.36	7.35	7.35
1436	NASDAQ	RVSB	Fri, Nov 1, 2002	7.50	7.56	7.36	7.36
1435	NASDAQ	RVSB	Thu, Oct 31, 2002	7.38	7.50	7.35	7.40
1434	NASDAQ	RVSB	Wed, Oct 30, 2002	7.40	7.40	7.38	7.38
1433	NASDAQ	RVSB	Tue, Oct 29, 2002	7.46	7.50	7.44	7.46
1432	NASDAQ	RVSB	Mon, Oct 28, 2002	7.50	7.55	7.48	7.54
1431	NASDAQ	RVSB	Fri, Oct 25, 2002	7.58	7.60	7.51	7.55
1430	NASDAQ	RVSB	Thu, Oct 24, 2002	7.50	7.56	7.50	7.50
1429	NASDAQ	RVSB	Wed, Oct 23, 2002	7.51	7.56	7.50	7.56
1428	NASDAQ	RVSB	Tue, Oct 22, 2002	7.51	7.55	7.50	7.55
1427	NASDAQ	RVSB	Mon, Oct 21, 2002	7.37	7.54	7.37	7.47
1426	NASDAQ	RVSB	Fri, Oct 18, 2002	7.28	7.38	7.28	7.37
1425	NASDAQ	RVSB	Thu, Oct 17, 2002	7.15	7.25	7.13	7.25
1424	NASDAQ	RVSB	Wed, Oct 16, 2002	7.05	7.15	7.02	7.15
1423	NASDAQ	RVSB	Tue, Oct 15, 2002	7.02	7.05	6.93	7.05
1422	NASDAQ	RVSB	Mon, Oct 14, 2002	7.20	7.20	6.80	6.82
1421	NASDAQ	RVSB	Fri, Oct 11, 2002	6.98	7.23	6.88	7.03
1420	NASDAQ	RVSB	Thu, Oct 10, 2002	7.05	7.05	6.99	6.99
1419	NASDAQ	RVSB	Wed, Oct 9, 2002	7.26	7.26	7.00	7.05
1418	NASDAQ	RVSB	Tue, Oct 8, 2002	7.33	7.35	7.23	7.25
1417	NASDAQ	RVSB	Mon, Oct 7, 2002	7.60	7.60	7.36	7.36
1416	NASDAQ	RVSB	Fri, Oct 4, 2002	7.53	7.60	7.38	7.50
1415	NASDAQ	RVSB	Wed, Oct 2, 2002	7.55	7.55	7.55	7.55
1414	NASDAQ	RVSB	Tue, Oct 1, 2002	7.53	7.63	7.53	7.55
1413	NASDAQ	RVSB	Mon, Sep 30, 2002	7.74	7.74	7.58	7.58
1412	NASDAQ	RVSB	Fri, Sep 27, 2002	7.87	7.87	7.73	7.74
1411	NASDAQ	RVSB	Thu, Sep 26, 2002	7.80	7.80	7.80	7.80
1410	NASDAQ	RVSB	Wed, Sep 25, 2002	7.83	7.83	7.80	7.80
1409	NASDAQ	RVSB	Tue, Sep 24, 2002	7.82	7.92	7.82	7.82
1408	NASDAQ	RVSB	Mon, Sep 23, 2002	7.92	7.92	7.81	7.81
1407	NASDAQ	RVSB	Fri, Sep 20, 2002	7.82	7.90	7.78	7.86
1406	NASDAQ	RVSB	Thu, Sep 19, 2002	7.73	7.83	7.73	7.80
1405	NASDAQ	RVSB	Wed, Sep 18, 2002	7.63	7.72	7.63	7.72
1404	NASDAQ	RVSB	Tue, Sep 17, 2002	7.58	7.65	7.55	7.65
1403	NASDAQ	RVSB	Mon, Sep 16, 2002	7.65	7.65	7.53	7.58
1402	NASDAQ	RVSB	Fri, Sep 13, 2002	7.64	7.65	7.62	7.65
1401	NASDAQ	RVSB	Thu, Sep 12, 2002	7.55	7.55	7.50	7.50
1400	NASDAQ	RVSB	Wed, Sep 11, 2002	7.65	7.65	7.65	7.65
1399	NASDAQ	RVSB	Tue, Sep 10, 2002	7.60	7.60	7.55	7.60
1398	NASDAQ	RVSB	Mon, Sep 9, 2002	7.58	7.60	7.58	7.60
1397	NASDAQ	RVSB	Fri, Sep 6, 2002	7.58	7.58	7.58	7.58
1396	NASDAQ	RVSB	Thu, Sep 5, 2002	7.57	7.57	7.53	7.55
1395	NASDAQ	RVSB	Wed, Sep 4, 2002	7.48	7.58	7.48	7.50
1394	NASDAQ	RVSB	Tue, Sep 3, 2002	7.51	7.57	7.48	7.48
1393	NASDAQ	RVSB	Fri, Aug 30, 2002	7.57	7.60	7.57	7.60
1392	NASDAQ	RVSB	Thu, Aug 29, 2002	7.53	7.60	7.51	7.51
1391	NASDAQ	RVSB	Wed, Aug 28, 2002	7.51	7.60	7.48	7.53
1390	NASDAQ	RVSB	Tue, Aug 27, 2002	7.51	7.60	7.51	7.59
1389	NASDAQ	RVSB	Mon, Aug 26, 2002	7.57	7.57	7.51	7.56
1388	NASDAQ	RVSB	Fri, Aug 23, 2002	7.55	7.57	7.47	7.57
1387	NASDAQ	RVSB	Thu, Aug 22, 2002	7.57	7.58	7.55	7.58
1386	NASDAQ	RVSB	Wed, Aug 21, 2002	7.50	7.56	7.47	7.55
1385	NASDAQ	RVSB	Tue, Aug 20, 2002	7.49	7.50	7.41	7.50
1384	NASDAQ	RVSB	Mon, Aug 19, 2002	7.37	7.49	7.37	7.41
1383	NASDAQ	RVSB	Fri, Aug 16, 2002	7.46	7.46	7.43	7.43
1382	NASDAQ	RVSB	Thu, Aug 15, 2002	7.50	7.50	7.50	7.50
1381	NASDAQ	RVSB	Wed, Aug 14, 2002	7.52	7.52	7.45	7.46
1380	NASDAQ	RVSB	Tue, Aug 13, 2002	7.41	7.50	7.33	7.50
1379	NASDAQ	RVSB	Mon, Aug 12, 2002	7.50	7.50	7.50	7.50
1378	NASDAQ	RVSB	Fri, Aug 9, 2002	7.50	7.50	7.45	7.45
1377	NASDAQ	RVSB	Thu, Aug 8, 2002	7.38	7.50	7.38	7.46
1376	NASDAQ	RVSB	Wed, Aug 7, 2002	7.38	7.38	7.38	7.38
1375	NASDAQ	RVSB	Tue, Aug 6, 2002	7.42	7.46	7.35	7.35
1374	NASDAQ	RVSB	Mon, Aug 5, 2002	7.35	7.35	7.35	7.35
1373	NASDAQ	RVSB	Fri, Aug 2, 2002	7.45	7.45	7.30	7.42
1372	NASDAQ	RVSB	Thu, Aug 1, 2002	7.50	7.60	7.50	7.60
1371	NASDAQ	RVSB	Wed, Jul 31, 2002	7.35	7.63	7.35	7.50
1370	NASDAQ	RVSB	Tue, Jul 30, 2002	7.49	7.50	7.36	7.36
1369	NASDAQ	RVSB	Mon, Jul 29, 2002	7.15	7.82	7.15	7.60
1368	NASDAQ	RVSB	Fri, Jul 26, 2002	7.01	7.13	6.91	7.00
1367	NASDAQ	RVSB	Thu, Jul 25, 2002	7.25	7.25	7.01	7.01
1366	NASDAQ	RVSB	Wed, Jul 24, 2002	7.31	7.31	7.13	7.25
1365	NASDAQ	RVSB	Tue, Jul 23, 2002	7.40	7.40	7.30	7.38
1364	NASDAQ	RVSB	Mon, Jul 22, 2002	7.41	7.41	7.41	7.41
1363	NASDAQ	RVSB	Fri, Jul 19, 2002	7.31	7.55	7.25	7.38
1362	NASDAQ	RVSB	Thu, Jul 18, 2002	7.45	7.55	7.31	7.38
1361	NASDAQ	RVSB	Wed, Jul 17, 2002	7.25	7.55	7.13	7.49
1360	NASDAQ	RVSB	Tue, Jul 16, 2002	7.40	7.43	7.03	7.13
1359	NASDAQ	RVSB	Mon, Jul 15, 2002	7.07	7.40	7.03	7.40
1358	NASDAQ	RVSB	Fri, Jul 12, 2002	7.48	7.48	7.33	7.33
1357	NASDAQ	RVSB	Thu, Jul 11, 2002	7.07	7.40	7.07	7.13
1356	NASDAQ	RVSB	Wed, Jul 10, 2002	7.28	7.28	7.13	7.13
1355	NASDAQ	RVSB	Tue, Jul 9, 2002	7.13	7.27	7.13	7.27
1354	NASDAQ	RVSB	Fri, Jul 5, 2002	7.12	7.12	7.12	7.12
1353	NASDAQ	RVSB	Wed, Jul 3, 2002	7.05	7.15	7.05	7.15
1352	NASDAQ	RVSB	Tue, Jul 2, 2002	7.03	7.03	7.00	7.03
1351	NASDAQ	RVSB	Mon, Jul 1, 2002	7.01	7.14	7.00	7.00
1350	NASDAQ	RVSB	Fri, Jun 28, 2002	7.28	7.28	7.00	7.00
1349	NASDAQ	RVSB	Thu, Jun 27, 2002	7.38	7.48	7.25	7.28
1348	NASDAQ	RVSB	Wed, Jun 26, 2002	7.09	7.15	6.94	7.01
1347	NASDAQ	RVSB	Mon, Jun 24, 2002	7.23	7.43	7.15	7.38
1346	NASDAQ	RVSB	Fri, Jun 21, 2002	6.99	7.25	6.99	7.23
1345	NASDAQ	RVSB	Thu, Jun 20, 2002	6.96	7.31	6.93	7.31
1344	NASDAQ	RVSB	Wed, Jun 19, 2002	7.13	7.13	6.96	6.96
1343	NASDAQ	RVSB	Tue, Jun 18, 2002	7.13	7.25	7.13	7.25
1342	NASDAQ	RVSB	Mon, Jun 17, 2002	7.20	7.35	7.18	7.20
1341	NASDAQ	RVSB	Fri, Jun 14, 2002	7.11	7.15	7.00	7.15
1340	NASDAQ	RVSB	Thu, Jun 13, 2002	7.20	7.44	7.20	7.23
1339	NASDAQ	RVSB	Wed, Jun 12, 2002	7.20	7.20	7.15	7.15
1338	NASDAQ	RVSB	Tue, Jun 11, 2002	7.20	7.20	7.19	7.19
1337	NASDAQ	RVSB	Mon, Jun 10, 2002	7.13	7.19	7.11	7.19
1336	NASDAQ	RVSB	Fri, Jun 7, 2002	7.08	7.13	7.08	7.12
1335	NASDAQ	RVSB	Thu, Jun 6, 2002	7.08	7.10	7.08	7.08
1334	NASDAQ	RVSB	Wed, Jun 5, 2002	7.08	7.13	7.08	7.10
1333	NASDAQ	RVSB	Tue, Jun 4, 2002	7.08	7.13	7.06	7.13
1332	NASDAQ	RVSB	Mon, Jun 3, 2002	7.10	7.20	7.10	7.10
1331	NASDAQ	RVSB	Fri, May 31, 2002	7.10	7.20	7.10	7.10
1330	NASDAQ	RVSB	Thu, May 30, 2002	7.10	7.10	7.06	7.10
1329	NASDAQ	RVSB	Wed, May 29, 2002	7.13	7.13	7.06	7.06
1328	NASDAQ	RVSB	Tue, May 28, 2002	7.06	7.20	7.06	7.08
1327	NASDAQ	RVSB	Fri, May 24, 2002	7.08	7.13	7.05	7.05
1326	NASDAQ	RVSB	Thu, May 23, 2002	7.05	7.33	7.05	7.05
1325	NASDAQ	RVSB	Wed, May 22, 2002	7.05	7.25	7.05	7.05
1324	NASDAQ	RVSB	Tue, May 21, 2002	7.01	7.05	7.01	7.05
1323	NASDAQ	RVSB	Mon, May 20, 2002	7.18	7.18	7.05	7.05
1322	NASDAQ	RVSB	Fri, May 17, 2002	7.11	7.30	7.04	7.06
1321	NASDAQ	RVSB	Thu, May 16, 2002	7.05	7.10	7.05	7.10
1320	NASDAQ	RVSB	Wed, May 15, 2002	6.90	7.05	6.90	7.05
1319	NASDAQ	RVSB	Tue, May 14, 2002	7.05	7.05	6.90	6.90
1318	NASDAQ	RVSB	Mon, May 13, 2002	6.90	7.03	6.90	7.03
1317	NASDAQ	RVSB	Fri, May 10, 2002	7.00	7.00	6.93	6.93
1316	NASDAQ	RVSB	Thu, May 9, 2002	6.75	6.75	6.63	6.75
1315	NASDAQ	RVSB	Wed, May 8, 2002	6.47	6.73	6.45	6.73
1314	NASDAQ	RVSB	Tue, May 7, 2002	6.73	6.88	6.73	6.75
1313	NASDAQ	RVSB	Mon, May 6, 2002	6.78	6.78	6.73	6.73
1312	NASDAQ	RVSB	Fri, May 3, 2002	6.82	6.82	6.78	6.78
1311	NASDAQ	RVSB	Thu, May 2, 2002	7.03	7.03	6.83	6.83
1310	NASDAQ	RVSB	Tue, Apr 30, 2002	6.97	6.98	6.82	6.98
1309	NASDAQ	RVSB	Mon, Apr 29, 2002	6.98	6.98	6.97	6.97
1308	NASDAQ	RVSB	Fri, Apr 26, 2002	6.88	6.98	6.88	6.97
1307	NASDAQ	RVSB	Thu, Apr 25, 2002	6.85	7.15	6.56	6.91
1306	NASDAQ	RVSB	Wed, Apr 24, 2002	7.06	7.11	6.86	6.86
1305	NASDAQ	RVSB	Tue, Apr 23, 2002	6.90	7.04	6.55	7.03
1304	NASDAQ	RVSB	Mon, Apr 22, 2002	7.08	7.08	6.65	7.05
1303	NASDAQ	RVSB	Fri, Apr 19, 2002	7.05	7.10	7.03	7.08
1302	NASDAQ	RVSB	Thu, Apr 18, 2002	7.05	7.05	7.03	7.03
1301	NASDAQ	RVSB	Wed, Apr 17, 2002	7.00	7.03	7.00	7.00
1300	NASDAQ	RVSB	Tue, Apr 16, 2002	7.00	7.00	6.89	6.99
1299	NASDAQ	RVSB	Mon, Apr 15, 2002	6.63	6.75	6.60	6.73
1298	NASDAQ	RVSB	Fri, Apr 12, 2002	6.78	6.78	6.78	6.78
1297	NASDAQ	RVSB	Thu, Apr 11, 2002	6.78	6.78	6.78	6.78
1296	NASDAQ	RVSB	Wed, Apr 10, 2002	6.60	6.78	6.60	6.78
1295	NASDAQ	RVSB	Tue, Apr 9, 2002	6.75	6.75	6.60	6.60
1294	NASDAQ	RVSB	Mon, Apr 8, 2002	6.63	6.83	6.50	6.82
1293	NASDAQ	RVSB	Thu, Apr 4, 2002	6.63	6.63	6.63	6.63
1292	NASDAQ	RVSB	Wed, Apr 3, 2002	6.70	6.80	6.70	6.80
1291	NASDAQ	RVSB	Tue, Apr 2, 2002	6.58	6.74	6.58	6.70
1290	NASDAQ	RVSB	Mon, Apr 1, 2002	6.70	6.70	6.53	6.53
1289	NASDAQ	RVSB	Thu, Mar 28, 2002	7.00	7.00	6.75	7.00
1288	NASDAQ	RVSB	Wed, Mar 27, 2002	6.68	7.00	6.68	7.00
1287	NASDAQ	RVSB	Tue, Mar 26, 2002	6.73	6.73	6.72	6.73
1286	NASDAQ	RVSB	Mon, Mar 25, 2002	6.75	6.75	6.58	6.68
1285	NASDAQ	RVSB	Fri, Mar 22, 2002	6.63	6.72	6.63	6.68
1284	NASDAQ	RVSB	Thu, Mar 21, 2002	6.65	6.65	6.65	6.65
1283	NASDAQ	RVSB	Wed, Mar 20, 2002	6.50	6.63	6.50	6.50
1282	NASDAQ	RVSB	Tue, Mar 19, 2002	6.48	6.50	6.48	6.50
1281	NASDAQ	RVSB	Mon, Mar 18, 2002	6.40	6.40	6.40	6.40
1280	NASDAQ	RVSB	Fri, Mar 15, 2002	6.40	6.40	6.40	6.40
1279	NASDAQ	RVSB	Thu, Mar 14, 2002	6.48	6.48	6.48	6.48
1278	NASDAQ	RVSB	Wed, Mar 13, 2002	6.43	6.43	6.43	6.43
1277	NASDAQ	RVSB	Tue, Mar 12, 2002	6.33	6.33	6.33	6.33
1276	NASDAQ	RVSB	Mon, Mar 11, 2002	6.38	6.38	6.36	6.36
1275	NASDAQ	RVSB	Fri, Mar 8, 2002	6.30	6.35	6.30	6.35
1274	NASDAQ	RVSB	Thu, Mar 7, 2002	6.30	6.35	6.30	6.35
1273	NASDAQ	RVSB	Tue, Mar 5, 2002	6.30	6.35	6.30	6.35
1272	NASDAQ	RVSB	Mon, Mar 4, 2002	6.25	6.26	6.25	6.26
1271	NASDAQ	RVSB	Fri, Mar 1, 2002	6.25	6.25	6.25	6.25
1270	NASDAQ	RVSB	Thu, Feb 28, 2002	6.23	6.23	6.20	6.20
1269	NASDAQ	RVSB	Wed, Feb 27, 2002	6.23	6.23	6.23	6.23
1268	NASDAQ	RVSB	Tue, Feb 26, 2002	6.25	6.25	6.25	6.25
1267	NASDAQ	RVSB	Mon, Feb 25, 2002	6.23	6.23	6.23	6.23
1266	NASDAQ	RVSB	Fri, Feb 22, 2002	6.20	6.25	6.20	6.25
1265	NASDAQ	RVSB	Wed, Feb 20, 2002	6.20	6.23	6.20	6.20
1264	NASDAQ	RVSB	Tue, Feb 19, 2002	6.15	6.15	6.15	6.15
1263	NASDAQ	RVSB	Fri, Feb 15, 2002	6.18	6.18	6.18	6.18
1262	NASDAQ	RVSB	Thu, Feb 14, 2002	6.15	6.20	6.15	6.18
1261	NASDAQ	RVSB	Wed, Feb 13, 2002	6.15	6.20	6.15	6.20
1260	NASDAQ	RVSB	Tue, Feb 12, 2002	6.25	6.25	6.15	6.15
1259	NASDAQ	RVSB	Mon, Feb 11, 2002	6.15	6.25	6.15	6.18
1258	NASDAQ	RVSB	Fri, Feb 8, 2002	6.15	6.23	6.15	6.20
1257	NASDAQ	RVSB	Thu, Feb 7, 2002	6.15	6.15	6.15	6.15
1256	NASDAQ	RVSB	Wed, Feb 6, 2002	6.15	6.15	6.15	6.15
1255	NASDAQ	RVSB	Tue, Feb 5, 2002	6.15	6.19	6.13	6.17
1254	NASDAQ	RVSB	Mon, Feb 4, 2002	6.10	6.15	6.10	6.14
1253	NASDAQ	RVSB	Fri, Feb 1, 2002	6.11	6.15	6.11	6.15
1252	NASDAQ	RVSB	Thu, Jan 31, 2002	6.15	6.15	6.13	6.15
1251	NASDAQ	RVSB	Wed, Jan 30, 2002	6.10	6.10	6.10	6.10
1250	NASDAQ	RVSB	Tue, Jan 29, 2002	6.18	6.18	6.18	6.18
1249	NASDAQ	RVSB	Mon, Jan 28, 2002	6.10	6.20	6.10	6.10
1248	NASDAQ	RVSB	Fri, Jan 25, 2002	6.15	6.15	6.10	6.10
1247	NASDAQ	RVSB	Thu, Jan 24, 2002	6.00	6.15	6.00	6.13
1246	NASDAQ	RVSB	Wed, Jan 23, 2002	6.00	6.00	5.97	5.97
1245	NASDAQ	RVSB	Fri, Jan 18, 2002	6.00	6.00	6.00	6.00
1244	NASDAQ	RVSB	Thu, Jan 17, 2002	6.00	6.00	5.98	5.98
1243	NASDAQ	RVSB	Wed, Jan 16, 2002	6.00	6.00	6.00	6.00
1242	NASDAQ	RVSB	Mon, Jan 14, 2002	6.04	6.04	6.00	6.00
1241	NASDAQ	RVSB	Fri, Jan 11, 2002	5.98	5.98	5.98	5.98
1240	NASDAQ	RVSB	Thu, Jan 10, 2002	6.00	6.03	5.98	6.03
1239	NASDAQ	RVSB	Wed, Jan 9, 2002	5.99	5.99	5.98	5.98
1238	NASDAQ	RVSB	Tue, Jan 8, 2002	5.99	5.99	5.99	5.99
1237	NASDAQ	RVSB	Mon, Jan 7, 2002	6.04	6.04	5.99	5.99
1236	NASDAQ	RVSB	Fri, Jan 4, 2002	6.00	6.04	5.99	6.04
1235	NASDAQ	RVSB	Thu, Jan 3, 2002	6.08	6.09	6.00	6.00
1234	NASDAQ	RVSB	Wed, Jan 2, 2002	6.13	6.20	6.13	6.13
1233	NASDAQ	RVSB	Mon, Dec 31, 2001	6.08	6.13	6.08	6.08
1232	NASDAQ	RVSB	Fri, Dec 28, 2001	6.08	6.08	6.08	6.08
1231	NASDAQ	RVSB	Wed, Dec 26, 2001	6.08	6.08	6.08	6.08
1230	NASDAQ	RVSB	Mon, Dec 24, 2001	6.08	6.08	6.08	6.08
1229	NASDAQ	RVSB	Fri, Dec 21, 2001	6.08	6.08	6.08	6.08
1228	NASDAQ	RVSB	Thu, Dec 20, 2001	6.08	6.08	6.08	6.08
1227	NASDAQ	RVSB	Wed, Dec 19, 2001	6.17	6.17	6.08	6.11
1226	NASDAQ	RVSB	Tue, Dec 18, 2001	6.17	6.17	6.17	6.17
1225	NASDAQ	RVSB	Mon, Dec 17, 2001	6.15	6.18	6.11	6.11
1224	NASDAQ	RVSB	Fri, Dec 14, 2001	6.14	6.14	6.10	6.10
1223	NASDAQ	RVSB	Thu, Dec 13, 2001	6.10	6.18	6.10	6.18
1222	NASDAQ	RVSB	Wed, Dec 12, 2001	6.13	6.13	6.08	6.13
1221	NASDAQ	RVSB	Tue, Dec 11, 2001	6.08	6.08	6.08	6.08
1220	NASDAQ	RVSB	Mon, Dec 10, 2001	6.00	6.10	6.00	6.08
1219	NASDAQ	RVSB	Fri, Dec 7, 2001	6.00	6.10	6.00	6.10
1218	NASDAQ	RVSB	Thu, Dec 6, 2001	6.00	6.10	6.00	6.05
1217	NASDAQ	RVSB	Wed, Dec 5, 2001	6.03	6.03	6.03	6.03
1216	NASDAQ	RVSB	Tue, Dec 4, 2001	6.00	6.09	6.00	6.09
1215	NASDAQ	RVSB	Mon, Dec 3, 2001	6.09	6.09	6.03	6.03
1214	NASDAQ	RVSB	Fri, Nov 30, 2001	6.05	6.10	6.05	6.10
1213	NASDAQ	RVSB	Thu, Nov 29, 2001	6.04	6.05	6.04	6.05
1212	NASDAQ	RVSB	Wed, Nov 28, 2001	5.98	6.05	5.98	5.98
1211	NASDAQ	RVSB	Tue, Nov 27, 2001	6.03	6.03	6.00	6.00
1210	NASDAQ	RVSB	Mon, Nov 26, 2001	6.03	6.10	6.01	6.03
1209	NASDAQ	RVSB	Wed, Nov 21, 2001	6.03	6.03	6.00	6.03
1208	NASDAQ	RVSB	Tue, Nov 20, 2001	6.00	6.13	6.00	6.03
1207	NASDAQ	RVSB	Mon, Nov 19, 2001	6.00	6.00	6.00	6.00
1206	NASDAQ	RVSB	Fri, Nov 16, 2001	5.89	6.00	5.89	5.98
1205	NASDAQ	RVSB	Thu, Nov 15, 2001	5.90	5.91	5.90	5.91
1204	NASDAQ	RVSB	Wed, Nov 14, 2001	6.00	6.00	5.88	5.88
1203	NASDAQ	RVSB	Tue, Nov 13, 2001	5.94	5.95	5.90	5.92
1202	NASDAQ	RVSB	Mon, Nov 12, 2001	5.88	5.93	5.88	5.93
1201	NASDAQ	RVSB	Fri, Nov 9, 2001	5.83	5.88	5.83	5.88
1200	NASDAQ	RVSB	Thu, Nov 8, 2001	5.83	5.83	5.83	5.83
1199	NASDAQ	RVSB	Wed, Nov 7, 2001	5.75	5.88	5.75	5.88
1198	NASDAQ	RVSB	Mon, Nov 5, 2001	5.70	5.70	5.70	5.70
1197	NASDAQ	RVSB	Thu, Nov 1, 2001	5.75	5.80	5.75	5.80
1196	NASDAQ	RVSB	Wed, Oct 31, 2001	5.93	6.25	5.75	5.75
1195	NASDAQ	RVSB	Tue, Oct 30, 2001	5.88	5.95	5.88	5.95
1194	NASDAQ	RVSB	Mon, Oct 29, 2001	5.75	5.75	5.45	5.45
1193	NASDAQ	RVSB	Fri, Oct 26, 2001	5.83	5.83	5.83	5.83
1192	NASDAQ	RVSB	Thu, Oct 25, 2001	5.83	5.95	5.83	5.95
1191	NASDAQ	RVSB	Wed, Oct 24, 2001	5.75	5.93	5.75	5.83
1190	NASDAQ	RVSB	Tue, Oct 23, 2001	5.50	5.80	5.47	5.75
1189	NASDAQ	RVSB	Mon, Oct 22, 2001	5.62	5.62	5.50	5.62
1188	NASDAQ	RVSB	Thu, Oct 18, 2001	5.63	5.63	5.63	5.63
1187	NASDAQ	RVSB	Wed, Oct 17, 2001	5.63	5.63	5.63	5.63
1186	NASDAQ	RVSB	Tue, Oct 16, 2001	5.63	5.63	5.63	5.63
1185	NASDAQ	RVSB	Mon, Oct 15, 2001	5.63	5.63	5.63	5.63
1184	NASDAQ	RVSB	Fri, Oct 12, 2001	5.57	5.63	5.50	5.55
1183	NASDAQ	RVSB	Thu, Oct 11, 2001	5.50	5.55	5.50	5.55
1182	NASDAQ	RVSB	Wed, Oct 10, 2001	5.53	5.53	5.53	5.53
1181	NASDAQ	RVSB	Mon, Oct 8, 2001	5.50	5.50	5.50	5.50
1180	NASDAQ	RVSB	Fri, Oct 5, 2001	5.53	5.53	5.53	5.53
1179	NASDAQ	RVSB	Thu, Oct 4, 2001	5.51	5.58	5.51	5.53
1178	NASDAQ	RVSB	Wed, Oct 3, 2001	5.53	5.53	5.53	5.53
1177	NASDAQ	RVSB	Tue, Oct 2, 2001	5.63	5.63	5.63	5.63
1176	NASDAQ	RVSB	Mon, Oct 1, 2001	5.58	5.63	5.53	5.63
1175	NASDAQ	RVSB	Fri, Sep 28, 2001	5.62	5.62	5.50	5.58
1174	NASDAQ	RVSB	Wed, Sep 26, 2001	5.55	5.63	5.50	5.53
1173	NASDAQ	RVSB	Tue, Sep 25, 2001	5.38	5.60	5.38	5.55
1172	NASDAQ	RVSB	Mon, Sep 24, 2001	5.60	5.60	5.50	5.50
1171	NASDAQ	RVSB	Fri, Sep 21, 2001	5.62	5.63	5.50	5.50
1170	NASDAQ	RVSB	Thu, Sep 20, 2001	5.38	5.50	5.38	5.50
1169	NASDAQ	RVSB	Wed, Sep 19, 2001	5.63	5.63	5.28	5.28
1168	NASDAQ	RVSB	Tue, Sep 18, 2001	5.18	5.40	5.18	5.40
1167	NASDAQ	RVSB	Mon, Sep 17, 2001	5.50	5.60	5.20	5.20
1166	NASDAQ	RVSB	Mon, Sep 10, 2001	5.80	5.80	5.50	5.50
1165	NASDAQ	RVSB	Fri, Sep 7, 2001	5.70	5.70	5.70	5.70
1164	NASDAQ	RVSB	Thu, Sep 6, 2001	5.70	5.70	5.70	5.70
1163	NASDAQ	RVSB	Wed, Sep 5, 2001	5.61	5.88	5.51	5.53
1162	NASDAQ	RVSB	Tue, Sep 4, 2001	5.68	5.68	5.61	5.61
1161	NASDAQ	RVSB	Fri, Aug 31, 2001	5.63	5.75	5.63	5.64
1160	NASDAQ	RVSB	Thu, Aug 30, 2001	5.66	5.68	5.61	5.63
1159	NASDAQ	RVSB	Wed, Aug 29, 2001	5.66	5.69	5.66	5.68
1158	NASDAQ	RVSB	Tue, Aug 28, 2001	5.78	5.78	5.64	5.66
1157	NASDAQ	RVSB	Mon, Aug 27, 2001	5.78	5.90	5.50	5.55
1156	NASDAQ	RVSB	Fri, Aug 24, 2001	5.88	5.95	5.88	5.88
1155	NASDAQ	RVSB	Thu, Aug 23, 2001	5.73	5.88	5.70	5.88
1154	NASDAQ	RVSB	Wed, Aug 22, 2001	5.75	5.75	5.73	5.73
1153	NASDAQ	RVSB	Tue, Aug 21, 2001	5.60	5.75	5.60	5.70
1152	NASDAQ	RVSB	Mon, Aug 20, 2001	5.60	5.70	5.58	5.68
1151	NASDAQ	RVSB	Thu, Aug 16, 2001	5.63	5.63	5.63	5.63
1150	NASDAQ	RVSB	Wed, Aug 15, 2001	5.60	5.63	5.60	5.63
1149	NASDAQ	RVSB	Tue, Aug 14, 2001	5.63	5.63	5.55	5.55
1148	NASDAQ	RVSB	Fri, Aug 10, 2001	5.60	5.75	5.53	5.75
1147	NASDAQ	RVSB	Thu, Aug 9, 2001	5.57	5.60	5.53	5.53
1146	NASDAQ	RVSB	Wed, Aug 8, 2001	5.58	5.60	5.53	5.53
1145	NASDAQ	RVSB	Tue, Aug 7, 2001	5.75	5.75	5.58	5.65
1144	NASDAQ	RVSB	Mon, Aug 6, 2001	5.63	5.75	5.63	5.75
1143	NASDAQ	RVSB	Fri, Aug 3, 2001	5.55	5.55	5.55	5.55
1142	NASDAQ	RVSB	Thu, Aug 2, 2001	5.95	6.00	5.95	6.00
1141	NASDAQ	RVSB	Wed, Aug 1, 2001	5.61	6.00	5.28	5.28
1140	NASDAQ	RVSB	Tue, Jul 31, 2001	5.50	5.63	5.50	5.63
1139	NASDAQ	RVSB	Mon, Jul 30, 2001	5.45	5.50	5.45	5.50
1138	NASDAQ	RVSB	Fri, Jul 27, 2001	5.23	5.46	5.23	5.43
1137	NASDAQ	RVSB	Thu, Jul 26, 2001	5.25	5.40	5.23	5.40
1136	NASDAQ	RVSB	Wed, Jul 25, 2001	5.25	5.25	5.13	5.20
1135	NASDAQ	RVSB	Fri, Jul 20, 2001	5.13	5.13	5.10	5.13
1134	NASDAQ	RVSB	Thu, Jul 19, 2001	5.25	5.25	5.25	5.25
1133	NASDAQ	RVSB	Wed, Jul 18, 2001	5.15	5.26	5.06	5.25
1132	NASDAQ	RVSB	Tue, Jul 17, 2001	5.22	5.23	5.05	5.05
1131	NASDAQ	RVSB	Mon, Jul 16, 2001	5.03	5.05	5.03	5.05
1130	NASDAQ	RVSB	Fri, Jul 13, 2001	5.21	5.21	5.21	5.21
1129	NASDAQ	RVSB	Thu, Jul 12, 2001	5.03	5.12	5.01	5.03
1128	NASDAQ	RVSB	Wed, Jul 11, 2001	5.23	5.23	5.23	5.23
1127	NASDAQ	RVSB	Tue, Jul 10, 2001	5.00	5.11	5.00	5.11
1126	NASDAQ	RVSB	Mon, Jul 9, 2001	5.05	5.05	5.00	5.00
1125	NASDAQ	RVSB	Fri, Jul 6, 2001	5.05	5.05	5.05	5.05
1124	NASDAQ	RVSB	Tue, Jul 3, 2001	5.08	5.08	5.00	5.05
1123	NASDAQ	RVSB	Mon, Jul 2, 2001	5.10	5.10	5.08	5.08
1122	NASDAQ	RVSB	Fri, Jun 29, 2001	5.21	5.21	5.21	5.21
1121	NASDAQ	RVSB	Thu, Jun 28, 2001	5.05	5.20	5.05	5.20
1120	NASDAQ	RVSB	Tue, Jun 26, 2001	5.00	5.00	5.00	5.00
1119	NASDAQ	RVSB	Mon, Jun 25, 2001	5.02	5.05	4.98	5.05
1118	NASDAQ	RVSB	Fri, Jun 22, 2001	5.03	5.03	4.98	4.98
1117	NASDAQ	RVSB	Thu, Jun 21, 2001	4.98	4.98	4.95	4.95
1116	NASDAQ	RVSB	Tue, Jun 19, 2001	4.99	4.99	4.99	4.99
1115	NASDAQ	RVSB	Mon, Jun 18, 2001	5.05	5.05	5.05	5.05
1114	NASDAQ	RVSB	Fri, Jun 15, 2001	5.00	5.00	5.00	5.00
1113	NASDAQ	RVSB	Tue, Jun 12, 2001	4.96	5.00	4.95	5.00
1112	NASDAQ	RVSB	Mon, Jun 11, 2001	4.95	5.10	4.95	5.10
1111	NASDAQ	RVSB	Thu, Jun 7, 2001	4.96	5.00	4.95	4.95
1110	NASDAQ	RVSB	Wed, Jun 6, 2001	4.98	5.00	4.98	5.00
1109	NASDAQ	RVSB	Tue, Jun 5, 2001	5.12	5.12	4.95	5.00
1108	NASDAQ	RVSB	Mon, Jun 4, 2001	5.13	5.13	5.13	5.13
1107	NASDAQ	RVSB	Fri, Jun 1, 2001	4.96	5.07	4.95	5.07
1106	NASDAQ	RVSB	Thu, May 31, 2001	5.00	5.00	5.00	5.00
1105	NASDAQ	RVSB	Tue, May 29, 2001	5.00	5.00	5.00	5.00
1104	NASDAQ	RVSB	Fri, May 25, 2001	5.00	5.00	5.00	5.00
1103	NASDAQ	RVSB	Thu, May 24, 2001	4.99	5.25	4.99	5.25
1102	NASDAQ	RVSB	Wed, May 23, 2001	5.00	5.05	4.99	5.05
1101	NASDAQ	RVSB	Tue, May 22, 2001	5.25	5.25	5.00	5.00
1100	NASDAQ	RVSB	Fri, May 18, 2001	5.00	5.13	5.00	5.13
1099	NASDAQ	RVSB	Thu, May 17, 2001	5.07	5.13	5.07	5.13
1098	NASDAQ	RVSB	Wed, May 16, 2001	4.93	4.93	4.93	4.93
1097	NASDAQ	RVSB	Tue, May 15, 2001	4.98	5.05	4.98	5.03
1096	NASDAQ	RVSB	Mon, May 14, 2001	4.90	4.91	4.90	4.91
1095	NASDAQ	RVSB	Fri, May 11, 2001	4.98	4.98	4.90	4.98
1094	NASDAQ	RVSB	Thu, May 10, 2001	5.00	5.00	5.00	5.00
1093	NASDAQ	RVSB	Wed, May 9, 2001	4.86	4.95	4.86	4.95
1092	NASDAQ	RVSB	Tue, May 8, 2001	4.80	4.80	4.78	4.78
1091	NASDAQ	RVSB	Fri, May 4, 2001	4.71	4.71	4.71	4.71
1090	NASDAQ	RVSB	Thu, May 3, 2001	4.75	4.75	4.75	4.75
1089	NASDAQ	RVSB	Wed, May 2, 2001	4.80	4.80	4.70	4.70
1088	NASDAQ	RVSB	Tue, May 1, 2001	4.70	4.70	4.70	4.70
1087	NASDAQ	RVSB	Mon, Apr 30, 2001	4.70	4.70	4.68	4.68
1086	NASDAQ	RVSB	Thu, Apr 26, 2001	4.70	4.70	4.70	4.70
1085	NASDAQ	RVSB	Wed, Apr 25, 2001	4.70	4.70	4.70	4.70
1084	NASDAQ	RVSB	Tue, Apr 24, 2001	4.80	4.80	4.70	4.70
1083	NASDAQ	RVSB	Mon, Apr 23, 2001	4.70	5.00	4.70	4.70
1082	NASDAQ	RVSB	Fri, Apr 20, 2001	4.75	4.75	4.75	4.75
1081	NASDAQ	RVSB	Thu, Apr 19, 2001	4.68	4.68	4.68	4.68
1080	NASDAQ	RVSB	Wed, Apr 18, 2001	4.75	4.75	4.70	4.70
1079	NASDAQ	RVSB	Tue, Apr 17, 2001	4.80	4.80	4.80	4.80
1078	NASDAQ	RVSB	Mon, Apr 16, 2001	4.75	4.80	4.65	4.65
1077	NASDAQ	RVSB	Thu, Apr 12, 2001	4.80	4.80	4.75	4.75
1076	NASDAQ	RVSB	Tue, Apr 10, 2001	4.80	4.80	4.80	4.80
1075	NASDAQ	RVSB	Mon, Apr 9, 2001	4.80	4.80	4.75	4.75
1074	NASDAQ	RVSB	Fri, Apr 6, 2001	4.63	4.81	4.63	4.81
1073	NASDAQ	RVSB	Thu, Apr 5, 2001	4.63	4.63	4.63	4.63
1072	NASDAQ	RVSB	Wed, Apr 4, 2001	4.81	4.81	4.63	4.63
1071	NASDAQ	RVSB	Tue, Apr 3, 2001	4.63	4.63	4.63	4.63
1070	NASDAQ	RVSB	Mon, Apr 2, 2001	4.63	4.63	4.63	4.63
1069	NASDAQ	RVSB	Wed, Mar 28, 2001	4.63	4.63	4.63	4.63
1068	NASDAQ	RVSB	Thu, Mar 22, 2001	4.69	4.70	4.63	4.63
1067	NASDAQ	RVSB	Wed, Mar 21, 2001	4.69	4.69	4.69	4.69
1066	NASDAQ	RVSB	Tue, Mar 20, 2001	4.80	4.80	4.80	4.80
1065	NASDAQ	RVSB	Mon, Mar 19, 2001	4.80	4.81	4.63	4.63
1064	NASDAQ	RVSB	Fri, Mar 16, 2001	4.80	4.80	4.63	4.63
1063	NASDAQ	RVSB	Thu, Mar 15, 2001	4.63	4.63	4.63	4.63
1062	NASDAQ	RVSB	Wed, Mar 14, 2001	4.84	4.84	4.84	4.84
1061	NASDAQ	RVSB	Mon, Mar 12, 2001	4.69	4.83	4.63	4.83
1060	NASDAQ	RVSB	Fri, Mar 9, 2001	4.75	4.75	4.69	4.69
1059	NASDAQ	RVSB	Thu, Mar 8, 2001	4.72	4.84	4.72	4.84
1058	NASDAQ	RVSB	Wed, Mar 7, 2001	4.69	4.69	4.69	4.69
1057	NASDAQ	RVSB	Tue, Mar 6, 2001	4.69	4.69	4.69	4.69
1056	NASDAQ	RVSB	Thu, Mar 1, 2001	4.75	4.84	4.75	4.75
1055	NASDAQ	RVSB	Mon, Feb 26, 2001	4.84	4.84	4.84	4.84
1054	NASDAQ	RVSB	Fri, Feb 23, 2001	4.81	4.81	4.81	4.81
1053	NASDAQ	RVSB	Tue, Feb 20, 2001	4.88	4.88	4.81	4.88
1052	NASDAQ	RVSB	Tue, Feb 13, 2001	4.69	4.81	4.69	4.75
1051	NASDAQ	RVSB	Mon, Feb 12, 2001	4.63	4.88	4.63	4.81
1050	NASDAQ	RVSB	Fri, Feb 9, 2001	4.69	4.69	4.69	4.69
1049	NASDAQ	RVSB	Thu, Feb 8, 2001	4.64	4.65	4.63	4.63
1048	NASDAQ	RVSB	Tue, Feb 6, 2001	4.75	4.75	4.75	4.75
1047	NASDAQ	RVSB	Fri, Feb 2, 2001	4.74	4.75	4.69	4.69
1046	NASDAQ	RVSB	Thu, Feb 1, 2001	4.75	4.75	4.69	4.69
1045	NASDAQ	RVSB	Tue, Jan 30, 2001	4.74	4.74	4.63	4.63
1044	NASDAQ	RVSB	Fri, Jan 26, 2001	4.75	4.75	4.69	4.69
1043	NASDAQ	RVSB	Thu, Jan 25, 2001	4.63	4.72	4.63	4.72
1042	NASDAQ	RVSB	Wed, Jan 24, 2001	4.45	4.63	4.45	4.56
1041	NASDAQ	RVSB	Tue, Jan 23, 2001	4.50	4.53	4.50	4.50
1040	NASDAQ	RVSB	Fri, Jan 19, 2001	4.38	4.50	4.38	4.50
1039	NASDAQ	RVSB	Thu, Jan 18, 2001	4.38	4.41	4.31	4.31
1038	NASDAQ	RVSB	Wed, Jan 17, 2001	4.63	4.72	4.50	4.50
1037	NASDAQ	RVSB	Tue, Jan 16, 2001	4.50	4.59	4.50	4.59
1036	NASDAQ	RVSB	Fri, Jan 12, 2001	4.52	4.56	4.52	4.56
1035	NASDAQ	RVSB	Thu, Jan 11, 2001	4.43	4.43	4.43	4.43
1034	NASDAQ	RVSB	Wed, Jan 10, 2001	4.28	4.44	4.28	4.44
1033	NASDAQ	RVSB	Mon, Jan 8, 2001	4.38	4.38	4.19	4.19
1032	NASDAQ	RVSB	Fri, Jan 5, 2001	4.33	4.33	4.19	4.19
1031	NASDAQ	RVSB	Thu, Jan 4, 2001	4.25	4.31	4.25	4.31
1030	NASDAQ	RVSB	Wed, Jan 3, 2001	4.13	4.22	4.13	4.13
1029	NASDAQ	RVSB	Tue, Jan 2, 2001	4.19	4.19	4.13	4.13
1028	NASDAQ	RVSB	Fri, Dec 29, 2000	4.13	4.13	4.13	4.13
1027	NASDAQ	RVSB	Thu, Dec 28, 2000	4.09	4.19	4.06	4.06
1026	NASDAQ	RVSB	Wed, Dec 27, 2000	4.03	4.06	4.03	4.06
1025	NASDAQ	RVSB	Tue, Dec 26, 2000	4.04	4.19	4.03	4.03
1024	NASDAQ	RVSB	Fri, Dec 22, 2000	4.22	4.22	4.03	4.03
1023	NASDAQ	RVSB	Thu, Dec 21, 2000	4.13	4.22	4.13	4.22
1022	NASDAQ	RVSB	Wed, Dec 20, 2000	4.13	4.13	4.13	4.13
1021	NASDAQ	RVSB	Mon, Dec 18, 2000	4.19	4.19	4.19	4.19
1020	NASDAQ	RVSB	Fri, Dec 15, 2000	4.19	4.19	4.19	4.19
1019	NASDAQ	RVSB	Thu, Dec 14, 2000	4.13	4.19	4.13	4.19
1018	NASDAQ	RVSB	Wed, Dec 13, 2000	4.03	4.19	4.03	4.13
1017	NASDAQ	RVSB	Tue, Dec 12, 2000	4.25	4.25	4.16	4.16
1016	NASDAQ	RVSB	Mon, Dec 11, 2000	4.19	4.19	4.16	4.16
1015	NASDAQ	RVSB	Fri, Dec 8, 2000	4.19	4.19	4.19	4.19
1014	NASDAQ	RVSB	Wed, Dec 6, 2000	4.03	4.03	4.03	4.03
1013	NASDAQ	RVSB	Tue, Dec 5, 2000	4.06	4.13	4.06	4.13
1012	NASDAQ	RVSB	Mon, Dec 4, 2000	4.06	4.06	4.02	4.02
1011	NASDAQ	RVSB	Fri, Dec 1, 2000	4.19	4.19	4.06	4.06
1010	NASDAQ	RVSB	Thu, Nov 30, 2000	4.19	4.19	4.19	4.19
1009	NASDAQ	RVSB	Wed, Nov 29, 2000	4.13	4.13	4.13	4.13
1008	NASDAQ	RVSB	Tue, Nov 28, 2000	4.25	4.25	4.13	4.13
1007	NASDAQ	RVSB	Mon, Nov 27, 2000	4.25	4.25	4.25	4.25
1006	NASDAQ	RVSB	Fri, Nov 24, 2000	4.25	4.25	4.25	4.25
1005	NASDAQ	RVSB	Wed, Nov 22, 2000	4.26	4.26	4.25	4.25
1004	NASDAQ	RVSB	Fri, Nov 17, 2000	4.25	4.25	4.25	4.25
1003	NASDAQ	RVSB	Thu, Nov 16, 2000	4.25	4.25	4.25	4.25
1002	NASDAQ	RVSB	Wed, Nov 15, 2000	4.25	4.25	4.25	4.25
1001	NASDAQ	RVSB	Tue, Nov 14, 2000	4.25	4.28	4.25	4.25
1000	NASDAQ	RVSB	Mon, Nov 13, 2000	4.44	4.44	4.28	4.28
999	NASDAQ	RVSB	Fri, Nov 10, 2000	4.44	4.44	4.28	4.44
998	NASDAQ	RVSB	Thu, Nov 9, 2000	4.28	4.28	4.28	4.28
997	NASDAQ	RVSB	Wed, Nov 8, 2000	4.38	4.38	4.38	4.38
996	NASDAQ	RVSB	Tue, Nov 7, 2000	4.25	4.25	4.25	4.25
995	NASDAQ	RVSB	Mon, Nov 6, 2000	4.37	4.37	4.28	4.28
994	NASDAQ	RVSB	Fri, Nov 3, 2000	4.25	4.34	4.25	4.34
993	NASDAQ	RVSB	Thu, Nov 2, 2000	4.25	4.25	4.25	4.25
992	NASDAQ	RVSB	Wed, Nov 1, 2000	4.25	4.25	4.25	4.25
991	NASDAQ	RVSB	Mon, Oct 30, 2000	4.25	4.25	4.25	4.25
990	NASDAQ	RVSB	Fri, Oct 27, 2000	4.34	4.34	4.34	4.34
989	NASDAQ	RVSB	Thu, Oct 26, 2000	4.19	4.44	4.19	4.25
988	NASDAQ	RVSB	Wed, Oct 25, 2000	4.14	4.30	4.14	4.19
987	NASDAQ	RVSB	Tue, Oct 24, 2000	4.13	4.13	4.13	4.13
986	NASDAQ	RVSB	Mon, Oct 23, 2000	4.19	4.21	4.13	4.19
985	NASDAQ	RVSB	Fri, Oct 20, 2000	4.07	4.30	4.06	4.30
984	NASDAQ	RVSB	Thu, Oct 19, 2000	4.06	4.06	4.06	4.06
983	NASDAQ	RVSB	Wed, Oct 18, 2000	4.13	4.25	4.06	4.13
982	NASDAQ	RVSB	Tue, Oct 17, 2000	4.16	4.16	4.13	4.16
981	NASDAQ	RVSB	Mon, Oct 16, 2000	4.25	4.25	4.25	4.25
980	NASDAQ	RVSB	Fri, Oct 13, 2000	4.24	4.24	4.13	4.13
979	NASDAQ	RVSB	Thu, Oct 12, 2000	4.13	4.13	4.13	4.13
978	NASDAQ	RVSB	Wed, Oct 11, 2000	4.16	4.16	4.13	4.13
977	NASDAQ	RVSB	Mon, Oct 9, 2000	4.19	4.28	4.19	4.25
976	NASDAQ	RVSB	Fri, Oct 6, 2000	4.22	4.22	4.22	4.22
975	NASDAQ	RVSB	Thu, Oct 5, 2000	4.28	4.28	4.28	4.28
974	NASDAQ	RVSB	Wed, Oct 4, 2000	4.25	4.25	4.19	4.25
973	NASDAQ	RVSB	Mon, Oct 2, 2000	4.31	4.31	4.31	4.31
972	NASDAQ	RVSB	Thu, Sep 28, 2000	4.34	4.34	4.31	4.31
971	NASDAQ	RVSB	Wed, Sep 27, 2000	4.38	4.50	4.31	4.44
970	NASDAQ	RVSB	Tue, Sep 26, 2000	4.31	4.31	4.31	4.31
969	NASDAQ	RVSB	Mon, Sep 25, 2000	4.47	4.47	4.31	4.31
968	NASDAQ	RVSB	Thu, Sep 21, 2000	4.31	4.31	4.31	4.31
967	NASDAQ	RVSB	Wed, Sep 20, 2000	4.31	4.31	4.31	4.31
966	NASDAQ	RVSB	Tue, Sep 19, 2000	4.34	4.34	4.31	4.31
965	NASDAQ	RVSB	Fri, Sep 15, 2000	4.38	4.44	4.31	4.44
964	NASDAQ	RVSB	Thu, Sep 14, 2000	4.38	4.38	4.28	4.38
963	NASDAQ	RVSB	Wed, Sep 13, 2000	4.31	4.41	4.19	4.19
962	NASDAQ	RVSB	Tue, Sep 12, 2000	4.41	4.41	4.41	4.41
961	NASDAQ	RVSB	Mon, Sep 11, 2000	4.25	4.41	4.25	4.41
960	NASDAQ	RVSB	Thu, Sep 7, 2000	4.19	4.25	4.19	4.25
959	NASDAQ	RVSB	Tue, Sep 5, 2000	4.41	4.41	4.19	4.19
958	NASDAQ	RVSB	Fri, Sep 1, 2000	4.19	4.38	4.19	4.19
957	NASDAQ	RVSB	Thu, Aug 31, 2000	4.38	4.38	4.38	4.38
956	NASDAQ	RVSB	Tue, Aug 29, 2000	4.19	4.19	4.19	4.19
955	NASDAQ	RVSB	Mon, Aug 28, 2000	4.31	4.38	4.19	4.19
954	NASDAQ	RVSB	Thu, Aug 24, 2000	4.19	4.19	4.19	4.19
953	NASDAQ	RVSB	Wed, Aug 23, 2000	4.22	4.22	4.19	4.19
952	NASDAQ	RVSB	Tue, Aug 22, 2000	4.30	4.30	4.22	4.22
951	NASDAQ	RVSB	Mon, Aug 21, 2000	4.22	4.38	4.22	4.38
950	NASDAQ	RVSB	Fri, Aug 18, 2000	4.19	4.19	4.19	4.19
949	NASDAQ	RVSB	Wed, Aug 16, 2000	4.25	4.25	4.19	4.19
948	NASDAQ	RVSB	Tue, Aug 15, 2000	4.37	4.37	4.36	4.36
947	NASDAQ	RVSB	Fri, Aug 11, 2000	4.38	4.38	4.38	4.38
946	NASDAQ	RVSB	Wed, Aug 9, 2000	4.38	4.38	4.00	4.13
945	NASDAQ	RVSB	Tue, Aug 8, 2000	4.38	4.38	4.38	4.38
944	NASDAQ	RVSB	Mon, Aug 7, 2000	4.44	4.44	4.44	4.44
943	NASDAQ	RVSB	Wed, Aug 2, 2000	4.44	4.44	4.38	4.38
942	NASDAQ	RVSB	Tue, Aug 1, 2000	4.44	4.50	4.44	4.44
941	NASDAQ	RVSB	Thu, Jul 27, 2000	4.28	4.28	4.28	4.28
940	NASDAQ	RVSB	Wed, Jul 26, 2000	4.34	4.34	4.34	4.34
939	NASDAQ	RVSB	Fri, Jul 21, 2000	4.31	4.44	4.25	4.41
938	NASDAQ	RVSB	Thu, Jul 20, 2000	4.25	4.25	4.25	4.25
937	NASDAQ	RVSB	Wed, Jul 19, 2000	4.31	4.31	4.25	4.25
936	NASDAQ	RVSB	Tue, Jul 18, 2000	4.25	4.25	4.25	4.25
935	NASDAQ	RVSB	Mon, Jul 17, 2000	4.38	4.38	4.31	4.31
934	NASDAQ	RVSB	Fri, Jul 14, 2000	4.44	4.44	4.19	4.38
933	NASDAQ	RVSB	Thu, Jul 13, 2000	4.13	4.38	4.13	4.25
932	NASDAQ	RVSB	Wed, Jul 12, 2000	4.13	4.13	4.00	4.00
931	NASDAQ	RVSB	Tue, Jul 11, 2000	4.03	4.13	4.00	4.13
930	NASDAQ	RVSB	Mon, Jul 10, 2000	4.06	4.06	4.06	4.06
929	NASDAQ	RVSB	Fri, Jul 7, 2000	4.03	4.03	4.03	4.03
928	NASDAQ	RVSB	Thu, Jul 6, 2000	4.03	4.03	4.03	4.03
927	NASDAQ	RVSB	Wed, Jul 5, 2000	4.03	4.13	4.03	4.13
926	NASDAQ	RVSB	Mon, Jul 3, 2000	4.06	4.06	4.06	4.06
925	NASDAQ	RVSB	Fri, Jun 30, 2000	4.19	4.19	4.00	4.00
924	NASDAQ	RVSB	Thu, Jun 29, 2000	4.38	4.44	4.19	4.19
923	NASDAQ	RVSB	Wed, Jun 28, 2000	4.25	4.38	4.19	4.19
922	NASDAQ	RVSB	Tue, Jun 27, 2000	4.34	4.34	4.19	4.19
921	NASDAQ	RVSB	Mon, Jun 26, 2000	4.38	4.38	4.25	4.25
920	NASDAQ	RVSB	Fri, Jun 23, 2000	4.38	4.38	4.38	4.38
919	NASDAQ	RVSB	Thu, Jun 22, 2000	4.38	4.38	4.38	4.38
918	NASDAQ	RVSB	Wed, Jun 21, 2000	4.50	4.50	4.31	4.44
917	NASDAQ	RVSB	Tue, Jun 20, 2000	4.50	4.50	4.50	4.50
916	NASDAQ	RVSB	Mon, Jun 19, 2000	4.56	4.56	4.53	4.53
915	NASDAQ	RVSB	Fri, Jun 16, 2000	4.63	4.63	4.63	4.63
914	NASDAQ	RVSB	Thu, Jun 15, 2000	4.56	4.69	4.56	4.69
913	NASDAQ	RVSB	Wed, Jun 14, 2000	4.63	4.66	4.63	4.66
912	NASDAQ	RVSB	Tue, Jun 13, 2000	4.38	4.38	4.31	4.31
911	NASDAQ	RVSB	Thu, Jun 8, 2000	4.41	4.69	4.38	4.38
910	NASDAQ	RVSB	Mon, Jun 5, 2000	4.38	4.50	4.38	4.38
909	NASDAQ	RVSB	Wed, May 31, 2000	4.31	4.44	4.31	4.44
908	NASDAQ	RVSB	Tue, May 30, 2000	4.34	4.34	4.34	4.34
907	NASDAQ	RVSB	Fri, May 26, 2000	4.34	4.34	4.19	4.19
906	NASDAQ	RVSB	Thu, May 25, 2000	4.13	4.38	4.13	4.19
905	NASDAQ	RVSB	Wed, May 24, 2000	4.19	4.19	4.19	4.19
904	NASDAQ	RVSB	Tue, May 23, 2000	4.25	4.25	4.22	4.22
903	NASDAQ	RVSB	Mon, May 22, 2000	4.25	4.38	4.25	4.25
902	NASDAQ	RVSB	Fri, May 19, 2000	4.25	4.25	4.25	4.25
901	NASDAQ	RVSB	Wed, May 17, 2000	4.25	4.25	4.22	4.25
900	NASDAQ	RVSB	Mon, May 15, 2000	4.25	4.25	4.25	4.25
899	NASDAQ	RVSB	Fri, May 12, 2000	4.19	4.19	4.19	4.19
898	NASDAQ	RVSB	Thu, May 11, 2000	4.09	4.09	4.09	4.09
897	NASDAQ	RVSB	Wed, May 10, 2000	4.22	4.22	4.22	4.22
896	NASDAQ	RVSB	Tue, May 9, 2000	4.19	4.19	4.19	4.19
895	NASDAQ	RVSB	Tue, May 2, 2000	4.22	4.22	4.22	4.22
894	NASDAQ	RVSB	Mon, May 1, 2000	4.25	4.63	4.25	4.50
893	NASDAQ	RVSB	Fri, Apr 28, 2000	4.06	4.25	4.06	4.25
892	NASDAQ	RVSB	Thu, Apr 27, 2000	4.06	4.19	4.03	4.06
891	NASDAQ	RVSB	Wed, Apr 26, 2000	4.06	4.06	4.03	4.06
890	NASDAQ	RVSB	Tue, Apr 25, 2000	4.03	4.19	4.03	4.06
889	NASDAQ	RVSB	Mon, Apr 24, 2000	4.03	4.13	4.03	4.13
888	NASDAQ	RVSB	Thu, Apr 20, 2000	3.94	4.19	3.94	4.06
887	NASDAQ	RVSB	Wed, Apr 19, 2000	4.06	4.06	4.03	4.03
886	NASDAQ	RVSB	Tue, Apr 18, 2000	4.13	4.13	4.13	4.13
885	NASDAQ	RVSB	Mon, Apr 17, 2000	4.13	4.13	4.03	4.13
884	NASDAQ	RVSB	Fri, Apr 14, 2000	4.11	4.11	4.03	4.03
883	NASDAQ	RVSB	Thu, Apr 13, 2000	4.30	4.30	4.03	4.03
882	NASDAQ	RVSB	Wed, Apr 12, 2000	4.22	4.22	4.22	4.22
881	NASDAQ	RVSB	Tue, Apr 11, 2000	4.22	4.34	4.22	4.34
880	NASDAQ	RVSB	Mon, Apr 10, 2000	4.03	4.03	4.03	4.03
879	NASDAQ	RVSB	Fri, Apr 7, 2000	4.19	4.19	4.19	4.19
878	NASDAQ	RVSB	Thu, Apr 6, 2000	4.25	4.25	4.25	4.25
877	NASDAQ	RVSB	Wed, Apr 5, 2000	4.03	4.19	4.03	4.19
876	NASDAQ	RVSB	Tue, Apr 4, 2000	4.31	4.31	4.03	4.03
875	NASDAQ	RVSB	Mon, Apr 3, 2000	4.02	4.25	4.02	4.03
874	NASDAQ	RVSB	Fri, Mar 31, 2000	4.13	4.13	3.94	4.00
873	NASDAQ	RVSB	Thu, Mar 30, 2000	4.44	4.44	4.13	4.13
872	NASDAQ	RVSB	Wed, Mar 29, 2000	4.13	4.13	4.13	4.13
871	NASDAQ	RVSB	Tue, Mar 28, 2000	4.53	4.53	4.09	4.09
870	NASDAQ	RVSB	Mon, Mar 27, 2000	4.53	4.75	4.53	4.75
869	NASDAQ	RVSB	Fri, Mar 24, 2000	4.63	4.63	4.63	4.63
868	NASDAQ	RVSB	Thu, Mar 23, 2000	4.34	4.34	4.34	4.34
867	NASDAQ	RVSB	Wed, Mar 22, 2000	4.25	4.47	4.25	4.44
866	NASDAQ	RVSB	Tue, Mar 21, 2000	4.13	4.19	4.00	4.19
865	NASDAQ	RVSB	Mon, Mar 20, 2000	4.13	4.13	4.13	4.13
864	NASDAQ	RVSB	Fri, Mar 17, 2000	4.13	4.19	3.94	4.13
863	NASDAQ	RVSB	Thu, Mar 16, 2000	4.13	4.19	4.13	4.13
862	NASDAQ	RVSB	Wed, Mar 15, 2000	4.00	4.13	4.00	4.13
861	NASDAQ	RVSB	Tue, Mar 14, 2000	4.50	4.50	4.06	4.22
860	NASDAQ	RVSB	Mon, Mar 13, 2000	4.63	4.63	4.44	4.50
859	NASDAQ	RVSB	Fri, Mar 10, 2000	4.50	4.50	4.50	4.50
858	NASDAQ	RVSB	Thu, Mar 9, 2000	4.50	4.50	4.50	4.50
857	NASDAQ	RVSB	Wed, Mar 8, 2000	4.38	4.63	4.34	4.34
856	NASDAQ	RVSB	Tue, Mar 7, 2000	4.50	4.50	4.31	4.31
855	NASDAQ	RVSB	Mon, Mar 6, 2000	4.38	4.44	4.31	4.31
854	NASDAQ	RVSB	Fri, Mar 3, 2000	4.50	4.50	4.41	4.41
853	NASDAQ	RVSB	Thu, Mar 2, 2000	4.44	4.44	4.44	4.44
852	NASDAQ	RVSB	Wed, Mar 1, 2000	4.56	4.56	4.44	4.44
851	NASDAQ	RVSB	Tue, Feb 29, 2000	4.63	4.63	4.53	4.53
850	NASDAQ	RVSB	Mon, Feb 28, 2000	4.63	4.88	4.63	4.88
849	NASDAQ	RVSB	Fri, Feb 25, 2000	4.81	4.81	4.75	4.75
848	NASDAQ	RVSB	Thu, Feb 24, 2000	4.75	4.75	4.53	4.53
847	NASDAQ	RVSB	Wed, Feb 23, 2000	4.75	5.16	4.75	4.75
846	NASDAQ	RVSB	Tue, Feb 22, 2000	4.63	4.75	4.53	4.75
845	NASDAQ	RVSB	Fri, Feb 18, 2000	4.75	4.75	4.75	4.75
844	NASDAQ	RVSB	Thu, Feb 17, 2000	4.75	4.88	4.63	4.88
843	NASDAQ	RVSB	Wed, Feb 16, 2000	4.81	4.81	4.81	4.81
842	NASDAQ	RVSB	Tue, Feb 15, 2000	4.69	4.84	4.63	4.63
841	NASDAQ	RVSB	Mon, Feb 14, 2000	4.75	4.75	4.75	4.75
840	NASDAQ	RVSB	Fri, Feb 11, 2000	4.75	5.00	4.75	4.75
839	NASDAQ	RVSB	Thu, Feb 10, 2000	5.00	5.00	4.75	4.75
838	NASDAQ	RVSB	Wed, Feb 9, 2000	5.00	5.00	5.00	5.00
837	NASDAQ	RVSB	Tue, Feb 8, 2000	5.00	5.13	5.00	5.13
836	NASDAQ	RVSB	Mon, Feb 7, 2000	5.16	5.16	5.00	5.03
835	NASDAQ	RVSB	Fri, Feb 4, 2000	5.31	5.31	5.25	5.25
834	NASDAQ	RVSB	Thu, Feb 3, 2000	5.20	5.25	5.16	5.25
833	NASDAQ	RVSB	Wed, Feb 2, 2000	5.19	5.19	5.19	5.19
832	NASDAQ	RVSB	Tue, Feb 1, 2000	5.19	5.25	5.19	5.22
831	NASDAQ	RVSB	Mon, Jan 31, 2000	5.19	5.25	5.13	5.25
830	NASDAQ	RVSB	Fri, Jan 28, 2000	5.25	5.25	5.25	5.25
829	NASDAQ	RVSB	Thu, Jan 27, 2000	5.25	5.25	5.19	5.25
828	NASDAQ	RVSB	Wed, Jan 26, 2000	5.19	5.19	5.06	5.16
827	NASDAQ	RVSB	Tue, Jan 25, 2000	5.03	5.25	5.03	5.19
826	NASDAQ	RVSB	Mon, Jan 24, 2000	5.03	5.03	5.00	5.00
825	NASDAQ	RVSB	Thu, Jan 20, 2000	5.00	5.00	5.00	5.00
824	NASDAQ	RVSB	Wed, Jan 19, 2000	5.02	5.03	4.97	5.03
823	NASDAQ	RVSB	Tue, Jan 18, 2000	5.00	5.03	4.97	4.97
822	NASDAQ	RVSB	Fri, Jan 14, 2000	5.03	5.03	5.00	5.00
821	NASDAQ	RVSB	Thu, Jan 13, 2000	5.00	5.00	5.00	5.00
820	NASDAQ	RVSB	Wed, Jan 12, 2000	5.09	5.09	5.06	5.06
819	NASDAQ	RVSB	Tue, Jan 11, 2000	5.00	5.03	4.97	4.97
818	NASDAQ	RVSB	Mon, Jan 10, 2000	5.06	5.06	5.06	5.06
817	NASDAQ	RVSB	Fri, Jan 7, 2000	5.03	5.03	5.02	5.02
816	NASDAQ	RVSB	Thu, Jan 6, 2000	5.06	5.06	4.81	4.81
815	NASDAQ	RVSB	Wed, Jan 5, 2000	5.00	5.00	4.94	5.00
814	NASDAQ	RVSB	Tue, Jan 4, 2000	5.00	5.06	5.00	5.00
813	NASDAQ	RVSB	Mon, Jan 3, 2000	5.13	5.13	5.00	5.00
812	NASDAQ	RVSB	Fri, Dec 31, 1999	5.09	5.09	4.84	4.84
811	NASDAQ	RVSB	Thu, Dec 30, 1999	4.91	4.94	4.81	4.81
810	NASDAQ	RVSB	Wed, Dec 29, 1999	5.25	5.44	5.06	5.06
809	NASDAQ	RVSB	Tue, Dec 28, 1999	5.03	5.25	5.03	5.25
808	NASDAQ	RVSB	Mon, Dec 27, 1999	4.86	5.03	4.69	5.03
807	NASDAQ	RVSB	Thu, Dec 23, 1999	5.00	5.00	4.75	4.75
806	NASDAQ	RVSB	Wed, Dec 22, 1999	4.94	4.94	4.94	4.94
805	NASDAQ	RVSB	Tue, Dec 21, 1999	4.94	4.94	4.94	4.94
804	NASDAQ	RVSB	Mon, Dec 20, 1999	5.19	5.19	4.94	4.94
803	NASDAQ	RVSB	Fri, Dec 17, 1999	5.19	5.19	5.19	5.19
802	NASDAQ	RVSB	Thu, Dec 16, 1999	5.13	5.13	5.13	5.13
801	NASDAQ	RVSB	Wed, Dec 15, 1999	5.38	5.38	5.38	5.38
800	NASDAQ	RVSB	Tue, Dec 14, 1999	5.22	5.44	5.13	5.44
799	NASDAQ	RVSB	Mon, Dec 13, 1999	5.88	6.00	4.94	4.94
798	NASDAQ	RVSB	Fri, Dec 10, 1999	5.56	5.56	5.31	5.31
797	NASDAQ	RVSB	Thu, Dec 9, 1999	5.56	5.56	5.56	5.56
796	NASDAQ	RVSB	Wed, Dec 8, 1999	5.34	5.59	5.34	5.59
795	NASDAQ	RVSB	Tue, Dec 7, 1999	5.80	5.80	5.38	5.66
794	NASDAQ	RVSB	Mon, Dec 6, 1999	5.50	5.53	5.44	5.50
793	NASDAQ	RVSB	Fri, Dec 3, 1999	5.53	5.56	5.50	5.50
792	NASDAQ	RVSB	Wed, Dec 1, 1999	5.63	5.63	5.63	5.63
791	NASDAQ	RVSB	Tue, Nov 30, 1999	5.81	5.81	5.56	5.59
790	NASDAQ	RVSB	Mon, Nov 29, 1999	5.50	6.00	5.44	6.00
789	NASDAQ	RVSB	Fri, Nov 26, 1999	5.50	5.50	5.50	5.50
788	NASDAQ	RVSB	Wed, Nov 24, 1999	5.50	5.69	5.50	5.50
787	NASDAQ	RVSB	Tue, Nov 23, 1999	5.56	5.56	5.53	5.56
786	NASDAQ	RVSB	Mon, Nov 22, 1999	5.56	5.56	5.56	5.56
785	NASDAQ	RVSB	Fri, Nov 19, 1999	5.69	5.81	5.69	5.69
784	NASDAQ	RVSB	Thu, Nov 18, 1999	5.63	5.75	5.63	5.75
783	NASDAQ	RVSB	Wed, Nov 17, 1999	5.63	5.75	5.63	5.75
782	NASDAQ	RVSB	Tue, Nov 16, 1999	5.63	5.63	5.63	5.63
781	NASDAQ	RVSB	Mon, Nov 15, 1999	5.63	5.75	5.63	5.63
780	NASDAQ	RVSB	Fri, Nov 12, 1999	5.50	5.72	5.50	5.72
779	NASDAQ	RVSB	Thu, Nov 11, 1999	5.63	5.75	5.63	5.63
778	NASDAQ	RVSB	Wed, Nov 10, 1999	5.63	5.63	5.63	5.63
777	NASDAQ	RVSB	Tue, Nov 9, 1999	5.63	5.75	5.63	5.69
776	NASDAQ	RVSB	Mon, Nov 8, 1999	5.63	5.63	5.63	5.63
775	NASDAQ	RVSB	Fri, Nov 5, 1999	5.56	5.75	5.44	5.69
774	NASDAQ	RVSB	Thu, Nov 4, 1999	5.63	5.69	5.63	5.63
773	NASDAQ	RVSB	Fri, Oct 29, 1999	5.75	5.78	5.66	5.78
772	NASDAQ	RVSB	Thu, Oct 28, 1999	5.66	5.75	5.66	5.66
771	NASDAQ	RVSB	Wed, Oct 27, 1999	5.75	5.75	5.75	5.75
770	NASDAQ	RVSB	Tue, Oct 26, 1999	5.75	5.75	5.50	5.75
769	NASDAQ	RVSB	Mon, Oct 25, 1999	5.63	6.19	5.44	6.13
768	NASDAQ	RVSB	Wed, Oct 20, 1999	5.81	5.88	5.63	5.69
767	NASDAQ	RVSB	Tue, Oct 19, 1999	5.75	5.84	5.75	5.84
766	NASDAQ	RVSB	Mon, Oct 18, 1999	5.63	5.72	5.63	5.72
765	NASDAQ	RVSB	Fri, Oct 15, 1999	5.94	5.94	5.56	5.69
764	NASDAQ	RVSB	Thu, Oct 14, 1999	5.56	5.56	5.56	5.56
763	NASDAQ	RVSB	Wed, Oct 13, 1999	5.75	5.91	5.56	5.75
762	NASDAQ	RVSB	Tue, Oct 12, 1999	5.75	5.75	5.75	5.75
761	NASDAQ	RVSB	Mon, Oct 11, 1999	5.84	5.88	5.81	5.88
760	NASDAQ	RVSB	Fri, Oct 8, 1999	5.81	6.00	5.78	5.95
759	NASDAQ	RVSB	Thu, Oct 7, 1999	6.06	6.06	5.81	5.88
758	NASDAQ	RVSB	Wed, Oct 6, 1999	5.94	6.25	5.94	6.25
757	NASDAQ	RVSB	Tue, Oct 5, 1999	6.00	6.00	6.00	6.00
756	NASDAQ	RVSB	Mon, Oct 4, 1999	5.81	6.19	5.81	6.13
755	NASDAQ	RVSB	Thu, Sep 30, 1999	6.00	6.16	6.00	6.16
754	NASDAQ	RVSB	Wed, Sep 29, 1999	6.19	6.19	6.00	6.16
753	NASDAQ	RVSB	Tue, Sep 28, 1999	6.19	6.31	6.00	6.31
752	NASDAQ	RVSB	Mon, Sep 27, 1999	6.19	6.19	6.19	6.19
751	NASDAQ	RVSB	Fri, Sep 24, 1999	6.00	6.00	5.94	5.94
750	NASDAQ	RVSB	Thu, Sep 23, 1999	5.94	6.31	5.94	6.31
749	NASDAQ	RVSB	Tue, Sep 21, 1999	6.00	6.13	5.94	6.13
748	NASDAQ	RVSB	Mon, Sep 20, 1999	6.06	6.13	6.06	6.13
747	NASDAQ	RVSB	Fri, Sep 17, 1999	6.09	6.19	5.97	6.00
746	NASDAQ	RVSB	Thu, Sep 16, 1999	6.31	6.31	5.94	5.94
745	NASDAQ	RVSB	Wed, Sep 15, 1999	6.19	6.28	6.03	6.28
744	NASDAQ	RVSB	Tue, Sep 14, 1999	6.19	6.31	6.19	6.28
743	NASDAQ	RVSB	Mon, Sep 13, 1999	6.42	6.42	6.25	6.25
742	NASDAQ	RVSB	Fri, Sep 10, 1999	6.34	6.34	6.22	6.22
741	NASDAQ	RVSB	Thu, Sep 9, 1999	6.25	6.25	6.19	6.22
740	NASDAQ	RVSB	Wed, Sep 8, 1999	6.06	6.22	6.06	6.13
739	NASDAQ	RVSB	Tue, Sep 7, 1999	6.06	6.19	6.06	6.09
738	NASDAQ	RVSB	Fri, Sep 3, 1999	6.25	6.25	6.13	6.16
737	NASDAQ	RVSB	Thu, Sep 2, 1999	6.19	6.19	6.19	6.19
736	NASDAQ	RVSB	Wed, Sep 1, 1999	6.38	6.38	6.22	6.22
735	NASDAQ	RVSB	Tue, Aug 31, 1999	6.31	6.31	6.31	6.31
734	NASDAQ	RVSB	Mon, Aug 30, 1999	6.34	6.41	6.34	6.41
733	NASDAQ	RVSB	Fri, Aug 27, 1999	6.23	6.47	6.22	6.47
732	NASDAQ	RVSB	Thu, Aug 26, 1999	6.31	6.31	6.31	6.31
731	NASDAQ	RVSB	Wed, Aug 25, 1999	6.50	6.50	6.31	6.50
730	NASDAQ	RVSB	Tue, Aug 24, 1999	6.38	6.44	6.22	6.22
729	NASDAQ	RVSB	Mon, Aug 23, 1999	6.41	6.44	6.38	6.38
728	NASDAQ	RVSB	Fri, Aug 20, 1999	6.22	6.44	6.22	6.38
727	NASDAQ	RVSB	Thu, Aug 19, 1999	6.28	6.28	6.21	6.22
726	NASDAQ	RVSB	Wed, Aug 18, 1999	6.28	6.28	6.22	6.22
725	NASDAQ	RVSB	Tue, Aug 17, 1999	6.44	6.44	6.06	6.31
724	NASDAQ	RVSB	Mon, Aug 16, 1999	6.00	6.44	5.81	6.38
723	NASDAQ	RVSB	Fri, Aug 13, 1999	5.75	5.81	5.69	5.75
722	NASDAQ	RVSB	Thu, Aug 12, 1999	5.66	5.75	5.63	5.63
721	NASDAQ	RVSB	Wed, Aug 11, 1999	5.63	5.66	5.63	5.63
720	NASDAQ	RVSB	Tue, Aug 10, 1999	5.56	5.69	5.56	5.69
719	NASDAQ	RVSB	Mon, Aug 9, 1999	5.59	5.59	5.59	5.59
718	NASDAQ	RVSB	Fri, Aug 6, 1999	5.59	5.59	5.59	5.59
717	NASDAQ	RVSB	Thu, Aug 5, 1999	5.59	5.59	5.59	5.59
716	NASDAQ	RVSB	Tue, Aug 3, 1999	5.56	5.69	5.56	5.63
715	NASDAQ	RVSB	Mon, Aug 2, 1999	5.56	5.56	5.56	5.56
714	NASDAQ	RVSB	Fri, Jul 30, 1999	5.63	5.63	5.50	5.56
713	NASDAQ	RVSB	Thu, Jul 29, 1999	5.63	5.63	5.63	5.63
712	NASDAQ	RVSB	Wed, Jul 28, 1999	5.75	5.75	5.75	5.75
711	NASDAQ	RVSB	Tue, Jul 27, 1999	5.63	5.69	5.63	5.69
710	NASDAQ	RVSB	Mon, Jul 26, 1999	5.63	5.69	5.59	5.63
709	NASDAQ	RVSB	Fri, Jul 23, 1999	5.63	5.63	5.56	5.56
708	NASDAQ	RVSB	Thu, Jul 22, 1999	5.50	5.50	5.50	5.50
707	NASDAQ	RVSB	Wed, Jul 21, 1999	5.50	5.50	5.50	5.50
706	NASDAQ	RVSB	Tue, Jul 20, 1999	5.53	5.56	5.50	5.56
705	NASDAQ	RVSB	Mon, Jul 19, 1999	5.50	5.50	5.50	5.50
704	NASDAQ	RVSB	Fri, Jul 16, 1999	5.63	5.63	5.63	5.63
703	NASDAQ	RVSB	Thu, Jul 15, 1999	5.63	5.63	5.50	5.63
702	NASDAQ	RVSB	Wed, Jul 14, 1999	5.50	5.50	5.50	5.50
701	NASDAQ	RVSB	Tue, Jul 13, 1999	5.63	5.63	5.50	5.50
700	NASDAQ	RVSB	Mon, Jul 12, 1999	5.50	5.63	5.50	5.50
699	NASDAQ	RVSB	Fri, Jul 9, 1999	5.63	5.63	5.63	5.63
698	NASDAQ	RVSB	Thu, Jul 8, 1999	5.50	5.50	5.50	5.50
697	NASDAQ	RVSB	Wed, Jul 7, 1999	5.94	5.94	5.63	5.63
696	NASDAQ	RVSB	Tue, Jul 6, 1999	5.75	5.75	5.75	5.75
695	NASDAQ	RVSB	Wed, Jun 30, 1999	5.75	5.75	5.63	5.63
694	NASDAQ	RVSB	Tue, Jun 29, 1999	5.63	5.63	5.63	5.63
693	NASDAQ	RVSB	Mon, Jun 28, 1999	5.75	5.75	5.56	5.63
692	NASDAQ	RVSB	Fri, Jun 25, 1999	5.75	5.75	5.56	5.56
691	NASDAQ	RVSB	Thu, Jun 24, 1999	5.69	5.81	5.56	5.81
690	NASDAQ	RVSB	Wed, Jun 23, 1999	5.88	5.88	5.69	5.69
689	NASDAQ	RVSB	Mon, Jun 21, 1999	5.94	5.94	5.88	5.88
688	NASDAQ	RVSB	Fri, Jun 18, 1999	5.94	6.00	5.94	6.00
687	NASDAQ	RVSB	Wed, Jun 16, 1999	6.03	6.03	5.94	6.00
686	NASDAQ	RVSB	Tue, Jun 15, 1999	5.95	6.06	5.94	6.06
685	NASDAQ	RVSB	Mon, Jun 14, 1999	5.94	5.94	5.94	5.94
684	NASDAQ	RVSB	Fri, Jun 11, 1999	5.94	5.94	5.94	5.94
683	NASDAQ	RVSB	Thu, Jun 10, 1999	6.00	6.03	5.97	5.97
682	NASDAQ	RVSB	Wed, Jun 9, 1999	6.00	6.03	5.94	6.00
681	NASDAQ	RVSB	Tue, Jun 8, 1999	5.94	5.94	5.94	5.94
680	NASDAQ	RVSB	Mon, Jun 7, 1999	5.94	5.94	5.94	5.94
679	NASDAQ	RVSB	Fri, Jun 4, 1999	5.94	5.94	5.94	5.94
678	NASDAQ	RVSB	Thu, Jun 3, 1999	5.94	6.03	5.94	5.94
677	NASDAQ	RVSB	Wed, Jun 2, 1999	5.94	5.94	5.94	5.94
676	NASDAQ	RVSB	Tue, Jun 1, 1999	5.94	6.06	5.94	6.06
675	NASDAQ	RVSB	Fri, May 28, 1999	5.94	6.00	5.94	5.94
674	NASDAQ	RVSB	Thu, May 27, 1999	5.97	5.97	5.97	5.97
673	NASDAQ	RVSB	Wed, May 26, 1999	5.94	5.98	5.94	5.98
672	NASDAQ	RVSB	Tue, May 25, 1999	5.98	5.98	5.94	5.94
671	NASDAQ	RVSB	Mon, May 24, 1999	5.94	5.94	5.94	5.94
670	NASDAQ	RVSB	Fri, May 21, 1999	5.94	5.94	5.94	5.94
669	NASDAQ	RVSB	Thu, May 20, 1999	5.94	5.94	5.94	5.94
668	NASDAQ	RVSB	Wed, May 19, 1999	5.94	6.06	5.75	5.97
667	NASDAQ	RVSB	Tue, May 18, 1999	5.94	5.97	5.94	5.97
666	NASDAQ	RVSB	Mon, May 17, 1999	6.00	6.00	5.94	5.97
665	NASDAQ	RVSB	Fri, May 14, 1999	5.88	5.97	5.88	5.97
664	NASDAQ	RVSB	Thu, May 13, 1999	5.94	6.00	5.94	6.00
663	NASDAQ	RVSB	Wed, May 12, 1999	5.94	5.94	5.94	5.94
662	NASDAQ	RVSB	Tue, May 11, 1999	5.94	6.16	5.94	6.16
661	NASDAQ	RVSB	Mon, May 10, 1999	6.00	6.13	6.00	6.13
660	NASDAQ	RVSB	Fri, May 7, 1999	5.94	6.00	5.75	5.94
659	NASDAQ	RVSB	Thu, May 6, 1999	5.94	6.06	5.94	5.97
658	NASDAQ	RVSB	Wed, May 5, 1999	5.88	6.00	5.88	5.97
657	NASDAQ	RVSB	Tue, May 4, 1999	5.81	5.81	5.75	5.81
656	NASDAQ	RVSB	Mon, May 3, 1999	5.81	5.88	5.75	5.88
655	NASDAQ	RVSB	Fri, Apr 30, 1999	5.75	5.81	5.63	5.63
654	NASDAQ	RVSB	Thu, Apr 29, 1999	5.81	5.81	5.81	5.81
653	NASDAQ	RVSB	Wed, Apr 28, 1999	5.75	5.88	5.75	5.81
652	NASDAQ	RVSB	Tue, Apr 27, 1999	5.75	5.84	5.75	5.81
651	NASDAQ	RVSB	Mon, Apr 26, 1999	5.88	6.00	5.81	5.81
650	NASDAQ	RVSB	Fri, Apr 23, 1999	6.00	6.00	5.69	5.88
649	NASDAQ	RVSB	Wed, Apr 21, 1999	5.69	5.69	5.69	5.69
648	NASDAQ	RVSB	Tue, Apr 20, 1999	5.75	5.75	5.75	5.75
647	NASDAQ	RVSB	Fri, Apr 16, 1999	5.69	5.75	5.69	5.75
646	NASDAQ	RVSB	Thu, Apr 15, 1999	5.69	6.00	5.69	6.00
645	NASDAQ	RVSB	Wed, Apr 14, 1999	5.75	5.88	5.75	5.88
644	NASDAQ	RVSB	Tue, Apr 13, 1999	5.56	5.94	5.56	5.75
643	NASDAQ	RVSB	Mon, Apr 12, 1999	5.75	5.75	5.75	5.75
642	NASDAQ	RVSB	Fri, Apr 9, 1999	6.00	6.00	5.75	5.75
641	NASDAQ	RVSB	Thu, Apr 8, 1999	5.75	5.75	5.75	5.75
640	NASDAQ	RVSB	Wed, Apr 7, 1999	5.81	5.94	5.81	5.94
639	NASDAQ	RVSB	Tue, Apr 6, 1999	5.75	5.75	5.75	5.75
638	NASDAQ	RVSB	Mon, Apr 5, 1999	5.88	5.88	5.63	5.75
637	NASDAQ	RVSB	Thu, Apr 1, 1999	5.94	5.94	5.94	5.94
636	NASDAQ	RVSB	Wed, Mar 31, 1999	6.25	6.25	6.00	6.00
635	NASDAQ	RVSB	Tue, Mar 30, 1999	6.38	6.38	6.25	6.33
634	NASDAQ	RVSB	Fri, Mar 26, 1999	6.41	6.48	6.41	6.41
633	NASDAQ	RVSB	Thu, Mar 25, 1999	6.41	6.41	6.41	6.41
632	NASDAQ	RVSB	Wed, Mar 24, 1999	6.38	6.47	6.38	6.41
631	NASDAQ	RVSB	Tue, Mar 23, 1999	6.44	6.47	6.41	6.41
630	NASDAQ	RVSB	Mon, Mar 22, 1999	6.44	6.50	6.44	6.44
629	NASDAQ	RVSB	Fri, Mar 19, 1999	6.44	6.63	6.44	6.50
628	NASDAQ	RVSB	Thu, Mar 18, 1999	6.44	6.48	6.44	6.48
627	NASDAQ	RVSB	Wed, Mar 17, 1999	6.44	6.44	6.44	6.44
626	NASDAQ	RVSB	Tue, Mar 16, 1999	6.47	6.50	6.44	6.50
625	NASDAQ	RVSB	Mon, Mar 15, 1999	6.44	6.44	6.44	6.44
624	NASDAQ	RVSB	Fri, Mar 12, 1999	6.44	6.50	6.44	6.44
623	NASDAQ	RVSB	Thu, Mar 11, 1999	6.44	6.44	6.44	6.44
622	NASDAQ	RVSB	Wed, Mar 10, 1999	6.38	6.50	6.31	6.50
621	NASDAQ	RVSB	Tue, Mar 9, 1999	6.44	6.44	6.44	6.44
620	NASDAQ	RVSB	Mon, Mar 8, 1999	6.50	6.50	6.38	6.44
619	NASDAQ	RVSB	Fri, Mar 5, 1999	6.50	6.50	6.50	6.50
618	NASDAQ	RVSB	Thu, Mar 4, 1999	6.63	6.63	6.50	6.63
617	NASDAQ	RVSB	Wed, Mar 3, 1999	6.53	6.63	6.44	6.44
616	NASDAQ	RVSB	Tue, Mar 2, 1999	6.44	6.53	6.44	6.50
615	NASDAQ	RVSB	Mon, Mar 1, 1999	6.44	6.50	6.44	6.50
614	NASDAQ	RVSB	Fri, Feb 26, 1999	6.44	6.44	6.44	6.44
613	NASDAQ	RVSB	Thu, Feb 25, 1999	6.38	6.38	6.38	6.38
612	NASDAQ	RVSB	Wed, Feb 24, 1999	6.50	6.55	6.50	6.50
611	NASDAQ	RVSB	Tue, Feb 23, 1999	6.50	6.63	6.50	6.63
610	NASDAQ	RVSB	Mon, Feb 22, 1999	6.56	6.63	6.47	6.56
609	NASDAQ	RVSB	Fri, Feb 19, 1999	6.44	6.50	6.44	6.47
608	NASDAQ	RVSB	Thu, Feb 18, 1999	6.44	6.44	6.44	6.44
607	NASDAQ	RVSB	Wed, Feb 17, 1999	6.44	6.44	6.44	6.44
606	NASDAQ	RVSB	Tue, Feb 16, 1999	6.50	6.50	6.44	6.44
605	NASDAQ	RVSB	Fri, Feb 12, 1999	6.38	6.75	6.38	6.75
604	NASDAQ	RVSB	Thu, Feb 11, 1999	6.47	6.50	6.36	6.38
603	NASDAQ	RVSB	Wed, Feb 10, 1999	6.44	6.50	6.31	6.38
602	NASDAQ	RVSB	Tue, Feb 9, 1999	6.13	6.38	6.13	6.25
601	NASDAQ	RVSB	Mon, Feb 8, 1999	6.00	6.00	5.88	5.88
600	NASDAQ	RVSB	Fri, Feb 5, 1999	6.00	6.19	6.00	6.00
599	NASDAQ	RVSB	Thu, Feb 4, 1999	6.13	6.19	6.00	6.19
598	NASDAQ	RVSB	Wed, Feb 3, 1999	6.06	6.13	6.06	6.06
597	NASDAQ	RVSB	Tue, Feb 2, 1999	6.06	6.06	6.06	6.06
596	NASDAQ	RVSB	Mon, Feb 1, 1999	6.06	6.06	6.06	6.06
595	NASDAQ	RVSB	Fri, Jan 29, 1999	6.13	6.19	6.06	6.19
594	NASDAQ	RVSB	Thu, Jan 28, 1999	6.19	6.19	6.06	6.06
593	NASDAQ	RVSB	Wed, Jan 27, 1999	6.13	6.16	6.13	6.13
592	NASDAQ	RVSB	Tue, Jan 26, 1999	6.44	6.44	6.06	6.06
591	NASDAQ	RVSB	Mon, Jan 25, 1999	6.19	6.19	6.16	6.16
590	NASDAQ	RVSB	Fri, Jan 22, 1999	6.19	6.25	6.19	6.25
589	NASDAQ	RVSB	Thu, Jan 21, 1999	6.19	6.38	6.06	6.38
588	NASDAQ	RVSB	Wed, Jan 20, 1999	6.06	6.38	6.06	6.38
587	NASDAQ	RVSB	Tue, Jan 19, 1999	6.13	6.19	6.13	6.13
586	NASDAQ	RVSB	Fri, Jan 15, 1999	6.13	6.19	6.13	6.19
585	NASDAQ	RVSB	Thu, Jan 14, 1999	6.50	6.50	6.19	6.19
584	NASDAQ	RVSB	Wed, Jan 13, 1999	6.31	6.42	6.19	6.19
583	NASDAQ	RVSB	Tue, Jan 12, 1999	6.00	6.22	6.00	6.22
582	NASDAQ	RVSB	Mon, Jan 11, 1999	6.00	6.00	6.00	6.00
581	NASDAQ	RVSB	Fri, Jan 8, 1999	6.00	6.00	6.00	6.00
580	NASDAQ	RVSB	Thu, Jan 7, 1999	6.00	6.00	6.00	6.00
579	NASDAQ	RVSB	Wed, Jan 6, 1999	6.00	6.00	6.00	6.00
578	NASDAQ	RVSB	Tue, Jan 5, 1999	6.06	6.06	6.00	6.06
577	NASDAQ	RVSB	Mon, Jan 4, 1999	6.13	6.13	6.00	6.00
576	NASDAQ	RVSB	Thu, Dec 31, 1998	6.06	6.25	6.00	6.13
575	NASDAQ	RVSB	Wed, Dec 30, 1998	6.00	6.15	6.00	6.00
574	NASDAQ	RVSB	Tue, Dec 29, 1998	6.00	6.50	6.00	6.00
573	NASDAQ	RVSB	Mon, Dec 28, 1998	6.50	6.50	6.00	6.00
572	NASDAQ	RVSB	Thu, Dec 24, 1998	6.00	6.00	5.97	6.00
571	NASDAQ	RVSB	Wed, Dec 23, 1998	6.00	6.19	6.00	6.13
570	NASDAQ	RVSB	Tue, Dec 22, 1998	6.00	6.13	6.00	6.00
569	NASDAQ	RVSB	Mon, Dec 21, 1998	6.00	6.00	6.00	6.00
568	NASDAQ	RVSB	Fri, Dec 18, 1998	6.00	6.03	6.00	6.00
567	NASDAQ	RVSB	Wed, Dec 16, 1998	6.00	6.00	6.00	6.00
566	NASDAQ	RVSB	Tue, Dec 15, 1998	6.00	6.00	6.00	6.00
565	NASDAQ	RVSB	Mon, Dec 14, 1998	6.00	6.00	6.00	6.00
564	NASDAQ	RVSB	Fri, Dec 11, 1998	6.00	6.13	6.00	6.00
563	NASDAQ	RVSB	Thu, Dec 10, 1998	6.00	6.06	6.00	6.00
562	NASDAQ	RVSB	Wed, Dec 9, 1998	6.00	6.00	6.00	6.00
561	NASDAQ	RVSB	Tue, Dec 8, 1998	6.00	6.00	6.00	6.00
560	NASDAQ	RVSB	Mon, Dec 7, 1998	6.00	6.06	6.00	6.06
559	NASDAQ	RVSB	Fri, Dec 4, 1998	6.00	6.00	5.94	5.94
558	NASDAQ	RVSB	Thu, Dec 3, 1998	6.00	6.06	5.81	6.00
557	NASDAQ	RVSB	Wed, Dec 2, 1998	6.00	6.25	5.94	5.97
556	NASDAQ	RVSB	Tue, Dec 1, 1998	5.88	6.00	5.81	6.00
555	NASDAQ	RVSB	Mon, Nov 30, 1998	6.25	6.25	5.88	5.88
554	NASDAQ	RVSB	Fri, Nov 27, 1998	6.13	6.13	6.13	6.13
553	NASDAQ	RVSB	Wed, Nov 25, 1998	6.50	6.50	6.38	6.50
552	NASDAQ	RVSB	Tue, Nov 24, 1998	6.38	6.38	6.19	6.38
551	NASDAQ	RVSB	Mon, Nov 23, 1998	6.38	6.38	6.13	6.16
550	NASDAQ	RVSB	Fri, Nov 20, 1998	6.63	6.63	6.38	6.63
549	NASDAQ	RVSB	Wed, Nov 18, 1998	6.25	6.28	6.13	6.28
548	NASDAQ	RVSB	Tue, Nov 17, 1998	6.72	6.72	6.13	6.13
547	NASDAQ	RVSB	Mon, Nov 16, 1998	6.47	6.47	6.47	6.47
546	NASDAQ	RVSB	Fri, Nov 13, 1998	6.63	6.63	6.31	6.34
545	NASDAQ	RVSB	Thu, Nov 12, 1998	6.25	6.25	6.25	6.25
544	NASDAQ	RVSB	Wed, Nov 11, 1998	6.69	6.69	6.19	6.47
543	NASDAQ	RVSB	Tue, Nov 10, 1998	6.69	6.69	6.53	6.69
542	NASDAQ	RVSB	Mon, Nov 9, 1998	6.53	6.53	6.53	6.53
541	NASDAQ	RVSB	Fri, Nov 6, 1998	6.50	6.63	6.38	6.38
540	NASDAQ	RVSB	Thu, Nov 5, 1998	6.75	6.75	6.50	6.63
539	NASDAQ	RVSB	Wed, Nov 4, 1998	6.69	6.81	6.69	6.75
538	NASDAQ	RVSB	Tue, Nov 3, 1998	6.13	6.63	6.00	6.63
537	NASDAQ	RVSB	Mon, Nov 2, 1998	6.13	6.19	6.00	6.13
536	NASDAQ	RVSB	Fri, Oct 30, 1998	6.38	6.38	6.06	6.06
535	NASDAQ	RVSB	Thu, Oct 29, 1998	6.50	6.50	6.44	6.50
534	NASDAQ	RVSB	Wed, Oct 28, 1998	6.50	6.56	6.41	6.50
533	NASDAQ	RVSB	Tue, Oct 27, 1998	6.75	6.75	6.63	6.63
532	NASDAQ	RVSB	Mon, Oct 26, 1998	6.25	6.50	6.06	6.44
531	NASDAQ	RVSB	Thu, Oct 22, 1998	6.06	6.19	6.06	6.19
530	NASDAQ	RVSB	Wed, Oct 21, 1998	6.19	6.19	6.13	6.13
529	NASDAQ	RVSB	Tue, Oct 20, 1998	6.25	6.25	6.22	6.22
528	NASDAQ	RVSB	Mon, Oct 19, 1998	6.50	6.50	6.19	6.19
527	NASDAQ	RVSB	Fri, Oct 16, 1998	6.53	6.53	6.25	6.34
526	NASDAQ	RVSB	Thu, Oct 15, 1998	5.81	6.56	5.63	6.56
525	NASDAQ	RVSB	Wed, Oct 14, 1998	5.94	5.94	5.88	5.88
524	NASDAQ	RVSB	Tue, Oct 13, 1998	5.88	6.00	5.88	5.88
523	NASDAQ	RVSB	Mon, Oct 12, 1998	6.50	6.50	6.13	6.13
522	NASDAQ	RVSB	Fri, Oct 9, 1998	6.00	6.31	6.00	6.31
521	NASDAQ	RVSB	Thu, Oct 8, 1998	6.38	6.38	5.81	5.88
520	NASDAQ	RVSB	Wed, Oct 7, 1998	6.38	6.44	6.31	6.41
519	NASDAQ	RVSB	Tue, Oct 6, 1998	6.75	6.81	6.44	6.50
518	NASDAQ	RVSB	Mon, Oct 5, 1998	6.81	6.88	6.75	6.75
517	NASDAQ	RVSB	Fri, Oct 2, 1998	6.75	6.88	6.75	6.81
516	NASDAQ	RVSB	Thu, Oct 1, 1998	6.94	7.00	6.75	6.75
515	NASDAQ	RVSB	Wed, Sep 30, 1998	6.94	7.00	6.94	7.00
514	NASDAQ	RVSB	Tue, Sep 29, 1998	6.88	6.94	6.88	6.94
513	NASDAQ	RVSB	Mon, Sep 28, 1998	7.00	7.00	6.75	6.75
512	NASDAQ	RVSB	Thu, Sep 24, 1998	6.69	6.69	6.69	6.69
511	NASDAQ	RVSB	Wed, Sep 23, 1998	7.13	7.25	6.94	6.94
510	NASDAQ	RVSB	Tue, Sep 22, 1998	6.50	7.09	6.50	6.84
509	NASDAQ	RVSB	Mon, Sep 21, 1998	6.47	6.50	6.44	6.50
508	NASDAQ	RVSB	Fri, Sep 18, 1998	6.56	6.75	6.50	6.56
507	NASDAQ	RVSB	Thu, Sep 17, 1998	6.50	6.75	6.47	6.47
506	NASDAQ	RVSB	Wed, Sep 16, 1998	6.50	6.88	6.50	6.88
505	NASDAQ	RVSB	Tue, Sep 15, 1998	6.28	6.28	6.28	6.28
504	NASDAQ	RVSB	Mon, Sep 14, 1998	6.28	6.28	6.22	6.22
503	NASDAQ	RVSB	Fri, Sep 11, 1998	6.22	6.22	6.22	6.22
502	NASDAQ	RVSB	Thu, Sep 10, 1998	6.25	6.25	6.13	6.22
501	NASDAQ	RVSB	Wed, Sep 9, 1998	6.38	6.50	6.31	6.50
500	NASDAQ	RVSB	Tue, Sep 8, 1998	6.13	6.50	6.13	6.13
499	NASDAQ	RVSB	Fri, Sep 4, 1998	6.00	6.03	6.00	6.00
498	NASDAQ	RVSB	Thu, Sep 3, 1998	6.31	6.38	6.13	6.13
497	NASDAQ	RVSB	Wed, Sep 2, 1998	6.38	6.50	6.31	6.31
496	NASDAQ	RVSB	Tue, Sep 1, 1998	5.94	6.25	5.94	6.25
495	NASDAQ	RVSB	Mon, Aug 31, 1998	6.25	6.25	5.63	5.63
494	NASDAQ	RVSB	Fri, Aug 28, 1998	6.03	6.81	6.03	6.13
493	NASDAQ	RVSB	Thu, Aug 27, 1998	6.25	6.50	5.69	5.69
492	NASDAQ	RVSB	Wed, Aug 26, 1998	6.63	6.66	6.56	6.56
491	NASDAQ	RVSB	Tue, Aug 25, 1998	6.66	6.75	6.50	6.69
490	NASDAQ	RVSB	Mon, Aug 24, 1998	6.50	6.63	6.50	6.63
489	NASDAQ	RVSB	Fri, Aug 21, 1998	7.13	7.13	6.44	6.50
488	NASDAQ	RVSB	Thu, Aug 20, 1998	7.44	7.44	7.13	7.13
487	NASDAQ	RVSB	Wed, Aug 19, 1998	7.50	7.50	7.50	7.50
486	NASDAQ	RVSB	Tue, Aug 18, 1998	7.50	7.50	7.50	7.50
485	NASDAQ	RVSB	Mon, Aug 17, 1998	7.50	7.50	7.50	7.50
484	NASDAQ	RVSB	Thu, Aug 13, 1998	7.66	7.66	7.56	7.56
483	NASDAQ	RVSB	Wed, Aug 12, 1998	7.63	7.63	7.63	7.63
482	NASDAQ	RVSB	Tue, Aug 11, 1998	7.81	7.88	7.56	7.63
481	NASDAQ	RVSB	Mon, Aug 10, 1998	7.63	7.63	7.63	7.63
480	NASDAQ	RVSB	Fri, Aug 7, 1998	7.69	7.69	7.69	7.69
479	NASDAQ	RVSB	Thu, Aug 6, 1998	7.75	7.75	7.63	7.69
478	NASDAQ	RVSB	Wed, Aug 5, 1998	7.75	7.75	7.75	7.75
477	NASDAQ	RVSB	Tue, Aug 4, 1998	7.88	7.94	7.88	7.94
476	NASDAQ	RVSB	Mon, Aug 3, 1998	7.88	8.06	7.63	8.06
475	NASDAQ	RVSB	Fri, Jul 31, 1998	7.94	8.00	7.69	8.00
474	NASDAQ	RVSB	Thu, Jul 30, 1998	8.16	8.16	7.75	7.75
473	NASDAQ	RVSB	Tue, Jul 28, 1998	8.16	8.50	8.16	8.50
472	NASDAQ	RVSB	Fri, Jul 24, 1998	8.19	8.28	8.13	8.13
471	NASDAQ	RVSB	Thu, Jul 23, 1998	8.16	8.50	8.16	8.38
470	NASDAQ	RVSB	Wed, Jul 22, 1998	8.50	8.50	8.50	8.50
469	NASDAQ	RVSB	Tue, Jul 21, 1998	8.41	8.50	8.41	8.50
468	NASDAQ	RVSB	Mon, Jul 20, 1998	8.50	8.50	8.50	8.50
467	NASDAQ	RVSB	Fri, Jul 17, 1998	8.38	8.44	8.38	8.38
466	NASDAQ	RVSB	Thu, Jul 16, 1998	8.13	8.28	8.13	8.13
465	NASDAQ	RVSB	Wed, Jul 15, 1998	8.50	8.50	8.13	8.19
464	NASDAQ	RVSB	Tue, Jul 14, 1998	8.25	8.38	8.25	8.38
463	NASDAQ	RVSB	Mon, Jul 13, 1998	8.25	8.25	8.25	8.25
462	NASDAQ	RVSB	Fri, Jul 10, 1998	8.34	8.50	8.31	8.50
461	NASDAQ	RVSB	Thu, Jul 9, 1998	8.31	8.38	8.31	8.38
460	NASDAQ	RVSB	Wed, Jul 8, 1998	8.31	8.38	8.31	8.38
459	NASDAQ	RVSB	Tue, Jul 7, 1998	8.31	8.31	8.31	8.31
458	NASDAQ	RVSB	Mon, Jul 6, 1998	8.31	8.38	8.31	8.38
457	NASDAQ	RVSB	Thu, Jul 2, 1998	8.31	8.44	8.31	8.44
456	NASDAQ	RVSB	Wed, Jul 1, 1998	8.31	8.31	8.31	8.31
455	NASDAQ	RVSB	Tue, Jun 30, 1998	8.38	8.38	8.31	8.31
454	NASDAQ	RVSB	Mon, Jun 29, 1998	8.38	8.38	8.31	8.38
453	NASDAQ	RVSB	Fri, Jun 26, 1998	8.31	8.31	8.31	8.31
452	NASDAQ	RVSB	Thu, Jun 25, 1998	8.31	8.38	8.31	8.31
451	NASDAQ	RVSB	Wed, Jun 24, 1998	8.38	8.38	8.31	8.31
450	NASDAQ	RVSB	Mon, Jun 22, 1998	8.31	8.31	8.06	8.06
449	NASDAQ	RVSB	Fri, Jun 19, 1998	8.25	8.28	8.22	8.28
448	NASDAQ	RVSB	Thu, Jun 18, 1998	8.31	8.31	8.31	8.31
447	NASDAQ	RVSB	Wed, Jun 17, 1998	8.13	8.38	8.13	8.38
446	NASDAQ	RVSB	Tue, Jun 16, 1998	8.38	8.38	8.06	8.06
445	NASDAQ	RVSB	Mon, Jun 15, 1998	8.28	8.38	8.25	8.25
444	NASDAQ	RVSB	Fri, Jun 12, 1998	8.38	8.44	8.28	8.44
443	NASDAQ	RVSB	Thu, Jun 11, 1998	8.38	8.56	8.38	8.44
442	NASDAQ	RVSB	Wed, Jun 10, 1998	8.38	8.41	8.38	8.41
441	NASDAQ	RVSB	Tue, Jun 9, 1998	8.56	8.56	8.56	8.56
440	NASDAQ	RVSB	Mon, Jun 8, 1998	8.50	8.53	8.38	8.50
439	NASDAQ	RVSB	Fri, Jun 5, 1998	8.38	8.38	8.38	8.38
438	NASDAQ	RVSB	Thu, Jun 4, 1998	8.38	8.50	8.38	8.50
437	NASDAQ	RVSB	Wed, Jun 3, 1998	8.56	8.56	8.56	8.56
436	NASDAQ	RVSB	Tue, Jun 2, 1998	8.31	8.56	8.31	8.56
435	NASDAQ	RVSB	Mon, Jun 1, 1998	8.38	8.38	8.38	8.38
434	NASDAQ	RVSB	Fri, May 29, 1998	8.44	8.50	8.38	8.38
433	NASDAQ	RVSB	Thu, May 28, 1998	8.38	8.50	8.38	8.50
432	NASDAQ	RVSB	Wed, May 27, 1998	8.63	8.63	8.13	8.50
431	NASDAQ	RVSB	Tue, May 26, 1998	8.81	9.06	8.69	8.69
430	NASDAQ	RVSB	Fri, May 22, 1998	8.88	8.88	8.81	8.81
429	NASDAQ	RVSB	Thu, May 21, 1998	8.88	9.13	8.88	9.13
428	NASDAQ	RVSB	Wed, May 20, 1998	9.06	9.13	9.06	9.13
427	NASDAQ	RVSB	Tue, May 19, 1998	8.88	9.00	8.88	8.91
426	NASDAQ	RVSB	Mon, May 18, 1998	9.13	9.13	8.88	9.13
425	NASDAQ	RVSB	Fri, May 15, 1998	8.88	9.13	8.88	9.13
424	NASDAQ	RVSB	Thu, May 14, 1998	9.00	9.06	8.94	8.94
423	NASDAQ	RVSB	Wed, May 13, 1998	9.06	9.06	9.00	9.00
422	NASDAQ	RVSB	Tue, May 12, 1998	9.19	9.38	9.06	9.38
421	NASDAQ	RVSB	Mon, May 11, 1998	9.13	9.44	9.13	9.44
420	NASDAQ	RVSB	Fri, May 8, 1998	9.44	9.44	9.16	9.16
419	NASDAQ	RVSB	Thu, May 7, 1998	9.38	9.56	9.31	9.56
418	NASDAQ	RVSB	Wed, May 6, 1998	9.50	9.63	9.31	9.34
417	NASDAQ	RVSB	Tue, May 5, 1998	9.00	9.25	8.88	9.25
416	NASDAQ	RVSB	Mon, May 4, 1998	8.69	8.88	8.50	8.88
415	NASDAQ	RVSB	Fri, May 1, 1998	8.69	8.72	8.69	8.69
414	NASDAQ	RVSB	Thu, Apr 30, 1998	8.44	8.69	8.44	8.63
413	NASDAQ	RVSB	Wed, Apr 29, 1998	8.38	8.44	8.25	8.44
412	NASDAQ	RVSB	Tue, Apr 28, 1998	8.13	8.38	8.13	8.38
411	NASDAQ	RVSB	Mon, Apr 27, 1998	8.25	8.38	8.13	8.38
410	NASDAQ	RVSB	Fri, Apr 24, 1998	8.38	8.63	8.38	8.63
409	NASDAQ	RVSB	Thu, Apr 23, 1998	8.38	8.56	8.38	8.38
408	NASDAQ	RVSB	Wed, Apr 22, 1998	8.63	8.63	8.38	8.50
407	NASDAQ	RVSB	Tue, Apr 21, 1998	8.69	8.69	8.38	8.63
406	NASDAQ	RVSB	Mon, Apr 20, 1998	8.56	8.75	8.50	8.63
405	NASDAQ	RVSB	Fri, Apr 17, 1998	8.50	8.50	8.31	8.50
404	NASDAQ	RVSB	Thu, Apr 16, 1998	8.50	8.50	8.38	8.44
403	NASDAQ	RVSB	Wed, Apr 15, 1998	8.19	8.50	8.13	8.31
402	NASDAQ	RVSB	Tue, Apr 14, 1998	8.50	8.50	8.25	8.25
401	NASDAQ	RVSB	Mon, Apr 13, 1998	8.38	8.38	8.19	8.31
400	NASDAQ	RVSB	Thu, Apr 9, 1998	8.06	8.38	8.06	8.19
399	NASDAQ	RVSB	Wed, Apr 8, 1998	8.13	8.19	8.00	8.00
398	NASDAQ	RVSB	Tue, Apr 7, 1998	8.25	8.25	8.13	8.13
397	NASDAQ	RVSB	Mon, Apr 6, 1998	8.25	8.38	8.25	8.31
396	NASDAQ	RVSB	Fri, Apr 3, 1998	8.44	8.44	8.25	8.25
395	NASDAQ	RVSB	Thu, Apr 2, 1998	8.50	8.56	8.44	8.50
394	NASDAQ	RVSB	Wed, Apr 1, 1998	8.56	8.56	8.56	8.56
393	NASDAQ	RVSB	Tue, Mar 31, 1998	8.50	8.50	8.47	8.47
392	NASDAQ	RVSB	Mon, Mar 30, 1998	8.56	8.56	8.56	8.56
391	NASDAQ	RVSB	Fri, Mar 27, 1998	8.44	8.44	8.44	8.44
390	NASDAQ	RVSB	Thu, Mar 26, 1998	8.50	8.63	8.44	8.44
389	NASDAQ	RVSB	Wed, Mar 25, 1998	8.50	8.56	8.50	8.50
388	NASDAQ	RVSB	Tue, Mar 24, 1998	8.50	8.63	8.50	8.63
387	NASDAQ	RVSB	Mon, Mar 23, 1998	8.50	8.56	8.50	8.50
386	NASDAQ	RVSB	Fri, Mar 20, 1998	8.56	8.75	8.50	8.50
385	NASDAQ	RVSB	Thu, Mar 19, 1998	8.09	8.81	8.09	8.56
384	NASDAQ	RVSB	Wed, Mar 18, 1998	7.94	8.19	7.88	8.19
383	NASDAQ	RVSB	Tue, Mar 17, 1998	7.81	8.00	7.81	8.00
382	NASDAQ	RVSB	Mon, Mar 16, 1998	7.88	7.94	7.69	7.94
381	NASDAQ	RVSB	Fri, Mar 13, 1998	7.94	7.94	7.94	7.94
380	NASDAQ	RVSB	Thu, Mar 12, 1998	7.88	7.94	7.75	7.94
379	NASDAQ	RVSB	Wed, Mar 11, 1998	8.00	8.00	7.88	8.00
378	NASDAQ	RVSB	Tue, Mar 10, 1998	7.94	8.00	7.88	7.91
377	NASDAQ	RVSB	Mon, Mar 9, 1998	8.06	8.06	7.94	7.94
376	NASDAQ	RVSB	Fri, Mar 6, 1998	7.97	8.06	7.94	7.97
375	NASDAQ	RVSB	Thu, Mar 5, 1998	7.94	8.06	7.94	8.06
374	NASDAQ	RVSB	Wed, Mar 4, 1998	8.06	8.13	7.94	7.94
373	NASDAQ	RVSB	Tue, Mar 3, 1998	8.00	8.13	7.91	8.00
372	NASDAQ	RVSB	Mon, Mar 2, 1998	8.19	8.19	8.06	8.06
371	NASDAQ	RVSB	Fri, Feb 27, 1998	8.06	8.22	8.06	8.22
370	NASDAQ	RVSB	Thu, Feb 26, 1998	8.31	8.31	8.06	8.06
369	NASDAQ	RVSB	Wed, Feb 25, 1998	8.00	8.31	8.00	8.00
368	NASDAQ	RVSB	Tue, Feb 24, 1998	8.00	8.00	8.00	8.00
367	NASDAQ	RVSB	Mon, Feb 23, 1998	8.25	8.31	8.19	8.31
366	NASDAQ	RVSB	Fri, Feb 20, 1998	8.25	8.31	8.13	8.13
365	NASDAQ	RVSB	Thu, Feb 19, 1998	8.31	8.31	8.31	8.31
364	NASDAQ	RVSB	Wed, Feb 18, 1998	8.06	8.31	8.00	8.31
363	NASDAQ	RVSB	Tue, Feb 17, 1998	8.06	8.44	8.06	8.06
362	NASDAQ	RVSB	Fri, Feb 13, 1998	8.50	8.50	8.50	8.50
361	NASDAQ	RVSB	Thu, Feb 12, 1998	8.06	8.38	8.06	8.09
360	NASDAQ	RVSB	Wed, Feb 11, 1998	8.13	8.13	8.13	8.13
359	NASDAQ	RVSB	Tue, Feb 10, 1998	8.13	8.19	8.00	8.13
358	NASDAQ	RVSB	Mon, Feb 9, 1998	8.50	8.50	8.13	8.25
357	NASDAQ	RVSB	Fri, Feb 6, 1998	8.13	8.25	8.13	8.25
356	NASDAQ	RVSB	Thu, Feb 5, 1998	8.25	8.25	8.25	8.25
355	NASDAQ	RVSB	Wed, Feb 4, 1998	8.25	8.31	8.13	8.13
354	NASDAQ	RVSB	Tue, Feb 3, 1998	8.50	8.50	8.13	8.13
353	NASDAQ	RVSB	Mon, Feb 2, 1998	8.13	8.50	8.13	8.50
352	NASDAQ	RVSB	Fri, Jan 30, 1998	8.00	8.50	8.00	8.13
351	NASDAQ	RVSB	Thu, Jan 29, 1998	8.06	8.06	7.88	8.06
350	NASDAQ	RVSB	Wed, Jan 28, 1998	8.00	8.00	8.00	8.00
349	NASDAQ	RVSB	Tue, Jan 27, 1998	7.94	7.94	7.94	7.94
348	NASDAQ	RVSB	Mon, Jan 26, 1998	7.88	7.88	7.81	7.81
347	NASDAQ	RVSB	Fri, Jan 23, 1998	7.88	7.88	7.81	7.88
346	NASDAQ	RVSB	Thu, Jan 22, 1998	7.88	7.88	7.81	7.81
345	NASDAQ	RVSB	Wed, Jan 21, 1998	7.94	7.94	7.88	7.88
344	NASDAQ	RVSB	Tue, Jan 20, 1998	8.00	8.00	7.88	7.94
343	NASDAQ	RVSB	Fri, Jan 16, 1998	7.94	8.00	7.88	7.94
342	NASDAQ	RVSB	Thu, Jan 15, 1998	8.06	8.06	8.06	8.06
341	NASDAQ	RVSB	Wed, Jan 14, 1998	8.19	8.19	7.75	7.75
340	NASDAQ	RVSB	Tue, Jan 13, 1998	8.00	8.13	7.81	7.81
339	NASDAQ	RVSB	Mon, Jan 12, 1998	7.69	7.88	7.56	7.88
338	NASDAQ	RVSB	Fri, Jan 9, 1998	8.44	8.44	7.88	8.06
337	NASDAQ	RVSB	Thu, Jan 8, 1998	8.13	8.44	8.09	8.25
336	NASDAQ	RVSB	Wed, Jan 7, 1998	8.22	8.44	8.06	8.06
335	NASDAQ	RVSB	Tue, Jan 6, 1998	8.56	8.56	8.19	8.27
334	NASDAQ	RVSB	Mon, Jan 5, 1998	8.69	8.75	8.63	8.63
333	NASDAQ	RVSB	Fri, Jan 2, 1998	8.94	8.94	8.69	8.94
332	NASDAQ	RVSB	Wed, Dec 31, 1997	9.13	9.13	8.88	8.88
331	NASDAQ	RVSB	Tue, Dec 30, 1997	9.06	9.06	8.81	8.94
330	NASDAQ	RVSB	Mon, Dec 29, 1997	8.56	9.31	8.50	9.00
329	NASDAQ	RVSB	Fri, Dec 26, 1997	7.88	8.50	7.88	8.50
328	NASDAQ	RVSB	Wed, Dec 24, 1997	8.13	8.13	7.75	7.75
327	NASDAQ	RVSB	Tue, Dec 23, 1997	7.94	8.13	7.94	8.00
326	NASDAQ	RVSB	Mon, Dec 22, 1997	7.94	7.94	7.75	7.94
325	NASDAQ	RVSB	Fri, Dec 19, 1997	7.88	7.94	7.75	7.75
324	NASDAQ	RVSB	Thu, Dec 18, 1997	7.69	7.81	7.69	7.81
323	NASDAQ	RVSB	Wed, Dec 17, 1997	7.50	7.69	7.44	7.63
322	NASDAQ	RVSB	Tue, Dec 16, 1997	7.44	7.50	7.38	7.38
321	NASDAQ	RVSB	Mon, Dec 15, 1997	7.50	7.56	7.44	7.56
320	NASDAQ	RVSB	Fri, Dec 12, 1997	7.50	7.50	7.44	7.44
319	NASDAQ	RVSB	Thu, Dec 11, 1997	7.50	7.56	7.38	7.56
318	NASDAQ	RVSB	Wed, Dec 10, 1997	7.56	7.69	7.53	7.53
317	NASDAQ	RVSB	Tue, Dec 9, 1997	7.75	7.75	7.63	7.63
316	NASDAQ	RVSB	Mon, Dec 8, 1997	7.75	7.75	7.63	7.72
315	NASDAQ	RVSB	Fri, Dec 5, 1997	7.63	7.75	7.50	7.75
314	NASDAQ	RVSB	Thu, Dec 4, 1997	7.69	7.75	7.69	7.75
313	NASDAQ	RVSB	Wed, Dec 3, 1997	7.69	7.69	7.56	7.56
312	NASDAQ	RVSB	Tue, Dec 2, 1997	7.50	7.75	7.44	7.63
311	NASDAQ	RVSB	Mon, Dec 1, 1997	7.56	7.56	7.44	7.44
310	NASDAQ	RVSB	Fri, Nov 28, 1997	7.50	7.50	7.50	7.50
309	NASDAQ	RVSB	Wed, Nov 26, 1997	7.50	7.50	7.38	7.50
308	NASDAQ	RVSB	Tue, Nov 25, 1997	7.44	7.56	7.38	7.50
307	NASDAQ	RVSB	Mon, Nov 24, 1997	7.06	7.38	7.00	7.38
306	NASDAQ	RVSB	Fri, Nov 21, 1997	7.06	7.06	7.00	7.03
305	NASDAQ	RVSB	Thu, Nov 20, 1997	7.03	7.06	6.97	7.03
304	NASDAQ	RVSB	Wed, Nov 19, 1997	6.88	6.94	6.88	6.94
303	NASDAQ	RVSB	Tue, Nov 18, 1997	6.88	6.88	6.78	6.81
302	NASDAQ	RVSB	Mon, Nov 17, 1997	6.88	6.88	6.81	6.81
301	NASDAQ	RVSB	Fri, Nov 14, 1997	6.75	6.88	6.75	6.81
300	NASDAQ	RVSB	Thu, Nov 13, 1997	6.88	6.88	6.69	6.75
299	NASDAQ	RVSB	Wed, Nov 12, 1997	6.72	6.81	6.63	6.75
298	NASDAQ	RVSB	Tue, Nov 11, 1997	6.88	6.94	6.84	6.84
297	NASDAQ	RVSB	Mon, Nov 10, 1997	7.06	7.06	6.91	7.00
296	NASDAQ	RVSB	Fri, Nov 7, 1997	7.06	7.19	6.88	6.88
295	NASDAQ	RVSB	Thu, Nov 6, 1997	7.00	7.22	6.88	7.13
294	NASDAQ	RVSB	Wed, Nov 5, 1997	6.88	7.00	6.88	6.94
293	NASDAQ	RVSB	Tue, Nov 4, 1997	6.69	6.88	6.63	6.75
292	NASDAQ	RVSB	Mon, Nov 3, 1997	6.63	6.81	6.56	6.79
291	NASDAQ	RVSB	Fri, Oct 31, 1997	6.75	6.81	6.56	6.63
290	NASDAQ	RVSB	Thu, Oct 30, 1997	6.44	6.75	6.44	6.44
289	NASDAQ	RVSB	Wed, Oct 29, 1997	6.75	6.75	6.50	6.66
288	NASDAQ	RVSB	Tue, Oct 28, 1997	6.63	6.75	6.31	6.69
287	NASDAQ	RVSB	Mon, Oct 27, 1997	7.00	7.00	6.75	6.75
286	NASDAQ	RVSB	Fri, Oct 24, 1997	6.94	7.13	6.84	7.13
285	NASDAQ	RVSB	Thu, Oct 23, 1997	6.75	6.94	6.75	6.75
284	NASDAQ	RVSB	Wed, Oct 22, 1997	6.97	7.00	6.91	7.00
283	NASDAQ	RVSB	Tue, Oct 21, 1997	6.81	7.00	6.81	6.97
282	NASDAQ	RVSB	Mon, Oct 20, 1997	6.88	6.94	6.78	6.81
281	NASDAQ	RVSB	Fri, Oct 17, 1997	6.88	6.88	6.78	6.88
280	NASDAQ	RVSB	Thu, Oct 16, 1997	6.88	6.94	6.81	6.81
279	NASDAQ	RVSB	Wed, Oct 15, 1997	6.88	6.94	6.81	6.94
278	NASDAQ	RVSB	Tue, Oct 14, 1997	6.88	7.00	6.88	6.88
277	NASDAQ	RVSB	Mon, Oct 13, 1997	7.06	7.06	6.94	6.94
276	NASDAQ	RVSB	Fri, Oct 10, 1997	7.13	7.13	6.94	7.00
275	NASDAQ	RVSB	Thu, Oct 9, 1997	6.78	7.06	6.75	7.06
274	NASDAQ	RVSB	Wed, Oct 8, 1997	6.75	6.81	6.69	6.81
273	NASDAQ	RVSB	Tue, Oct 7, 1997	6.69	6.75	6.63	6.75
272	NASDAQ	RVSB	Mon, Oct 6, 1997	6.75	6.81	6.69	6.72
271	NASDAQ	RVSB	Fri, Oct 3, 1997	6.75	6.81	6.59	6.72
270	NASDAQ	RVSB	Thu, Oct 2, 1997	6.69	6.75	6.63	6.75
269	NASDAQ	RVSB	Wed, Oct 1, 1997	6.63	7.00	6.25	6.59
268	NASDAQ	RVSB	Tue, Sep 30, 1997	5.82	6.41	5.67	6.41
267	NASDAQ	RVSB	Mon, Sep 29, 1997	5.77	5.84	5.67	5.67
266	NASDAQ	RVSB	Fri, Sep 26, 1997	5.77	5.77	5.77	5.77
265	NASDAQ	RVSB	Thu, Sep 25, 1997	5.77	5.91	5.77	5.91
264	NASDAQ	RVSB	Tue, Sep 23, 1997	5.77	5.77	5.77	5.77
263	NASDAQ	RVSB	Mon, Sep 22, 1997	5.91	5.91	5.91	5.91
262	NASDAQ	RVSB	Fri, Sep 19, 1997	5.62	5.84	5.62	5.84
261	NASDAQ	RVSB	Thu, Sep 18, 1997	5.91	5.91	5.77	5.77
260	NASDAQ	RVSB	Wed, Sep 17, 1997	6.06	6.06	5.77	5.77
259	NASDAQ	RVSB	Tue, Sep 16, 1997	5.77	6.06	5.77	5.87
258	NASDAQ	RVSB	Mon, Sep 15, 1997	5.77	5.77	5.47	5.52
257	NASDAQ	RVSB	Fri, Sep 12, 1997	5.77	5.77	5.77	5.77
256	NASDAQ	RVSB	Wed, Sep 10, 1997	5.42	5.42	5.42	5.42
255	NASDAQ	RVSB	Tue, Sep 9, 1997	5.47	5.47	5.37	5.47
254	NASDAQ	RVSB	Fri, Sep 5, 1997	5.24	5.47	5.24	5.47
253	NASDAQ	RVSB	Thu, Sep 4, 1997	5.32	5.54	4.93	5.37
252	NASDAQ	RVSB	Wed, Sep 3, 1997	4.93	5.32	4.88	5.27
251	NASDAQ	RVSB	Fri, Aug 29, 1997	4.95	5.32	4.95	5.32
250	NASDAQ	RVSB	Thu, Aug 28, 1997	5.22	5.22	4.95	4.95
249	NASDAQ	RVSB	Wed, Aug 27, 1997	5.08	5.08	5.08	5.08
248	NASDAQ	RVSB	Tue, Aug 26, 1997	5.32	5.32	5.32	5.32
247	NASDAQ	RVSB	Mon, Aug 25, 1997	5.42	5.42	5.42	5.42
246	NASDAQ	RVSB	Fri, Aug 22, 1997	5.42	5.42	5.42	5.42
245	NASDAQ	RVSB	Wed, Aug 20, 1997	5.03	5.03	5.03	5.03
244	NASDAQ	RVSB	Tue, Aug 19, 1997	5.03	5.03	5.03	5.03
243	NASDAQ	RVSB	Mon, Aug 18, 1997	5.27	5.27	4.88	4.88
242	NASDAQ	RVSB	Fri, Aug 15, 1997	5.32	5.32	5.32	5.32
241	NASDAQ	RVSB	Thu, Aug 14, 1997	5.32	5.32	5.22	5.32
240	NASDAQ	RVSB	Wed, Aug 13, 1997	5.18	5.18	5.18	5.18
239	NASDAQ	RVSB	Tue, Aug 12, 1997	5.22	5.22	5.22	5.22
238	NASDAQ	RVSB	Mon, Aug 11, 1997	5.13	5.14	5.08	5.08
237	NASDAQ	RVSB	Thu, Aug 7, 1997	5.30	5.30	5.03	5.03
236	NASDAQ	RVSB	Wed, Aug 6, 1997	5.08	5.32	5.00	5.32
235	NASDAQ	RVSB	Mon, Aug 4, 1997	4.98	4.99	4.98	4.99
234	NASDAQ	RVSB	Fri, Aug 1, 1997	4.98	5.42	4.98	5.42
233	NASDAQ	RVSB	Thu, Jul 31, 1997	5.27	5.27	5.27	5.27
232	NASDAQ	RVSB	Wed, Jul 30, 1997	4.68	4.68	4.68	4.68
231	NASDAQ	RVSB	Wed, Jul 23, 1997	5.27	5.27	5.27	5.27
230	NASDAQ	RVSB	Mon, Jul 14, 1997	4.68	4.68	4.68	4.68
229	NASDAQ	RVSB	Fri, Jul 11, 1997	4.68	5.13	4.58	5.13
228	NASDAQ	RVSB	Thu, Jul 3, 1997	4.24	4.37	4.24	4.37
227	NASDAQ	RVSB	Wed, Jul 2, 1997	4.53	4.53	4.53	4.53
226	NASDAQ	RVSB	Thu, Jun 26, 1997	4.14	4.14	4.14	4.14
225	NASDAQ	RVSB	Wed, Jun 25, 1997	4.83	4.83	4.29	4.36
224	NASDAQ	RVSB	Mon, Jun 23, 1997	4.53	4.53	4.53	4.53
223	NASDAQ	RVSB	Fri, Jun 20, 1997	4.34	4.34	4.34	4.34
222	NASDAQ	RVSB	Thu, Jun 19, 1997	4.34	4.34	4.34	4.34
221	NASDAQ	RVSB	Tue, Jun 17, 1997	3.94	3.99	3.94	3.99
220	NASDAQ	RVSB	Wed, Jun 11, 1997	4.04	4.04	4.04	4.04
219	NASDAQ	RVSB	Mon, Jun 9, 1997	4.44	4.44	3.94	3.94
218	NASDAQ	RVSB	Fri, Jun 6, 1997	3.75	3.75	3.75	3.75
217	NASDAQ	RVSB	Wed, Jun 4, 1997	3.99	3.99	3.99	3.99
216	NASDAQ	RVSB	Wed, May 28, 1997	4.49	4.49	4.49	4.49
215	NASDAQ	RVSB	Wed, May 21, 1997	4.49	4.49	4.46	4.46
214	NASDAQ	RVSB	Wed, May 14, 1997	3.94	4.53	3.94	4.53
213	NASDAQ	RVSB	Mon, May 5, 1997	4.53	4.53	4.53	4.53
212	NASDAQ	RVSB	Thu, May 1, 1997	4.53	4.73	3.94	3.94
211	NASDAQ	RVSB	Wed, Apr 30, 1997	4.73	4.73	4.73	4.73
210	NASDAQ	RVSB	Mon, Apr 28, 1997	4.63	4.63	4.63	4.63
209	NASDAQ	RVSB	Fri, Apr 25, 1997	4.73	4.73	4.53	4.53
208	NASDAQ	RVSB	Wed, Apr 23, 1997	4.73	4.73	4.73	4.73
207	NASDAQ	RVSB	Fri, Apr 18, 1997	4.04	4.34	4.04	4.34
206	NASDAQ	RVSB	Thu, Apr 17, 1997	4.14	4.34	4.14	4.34
205	NASDAQ	RVSB	Tue, Apr 15, 1997	3.55	3.55	3.55	3.55
204	NASDAQ	RVSB	Wed, Apr 9, 1997	3.94	3.94	3.94	3.94
203	NASDAQ	RVSB	Fri, Apr 4, 1997	3.94	3.94	3.87	3.87
202	NASDAQ	RVSB	Wed, Apr 2, 1997	3.94	3.94	3.87	3.94
201	NASDAQ	RVSB	Mon, Mar 31, 1997	3.84	3.84	3.55	3.55
200	NASDAQ	RVSB	Thu, Mar 27, 1997	3.92	3.92	3.75	3.75
199	NASDAQ	RVSB	Wed, Mar 26, 1997	4.53	4.53	3.75	4.14
198	NASDAQ	RVSB	Tue, Mar 25, 1997	3.58	3.58	3.58	3.58
197	NASDAQ	RVSB	Mon, Mar 24, 1997	3.49	3.49	3.41	3.41
196	NASDAQ	RVSB	Wed, Mar 19, 1997	3.36	3.36	3.36	3.36
195	NASDAQ	RVSB	Tue, Mar 18, 1997	3.23	3.23	3.23	3.23
194	NASDAQ	RVSB	Wed, Mar 5, 1997	3.18	3.18	3.18	3.18
193	NASDAQ	RVSB	Fri, Feb 21, 1997	3.25	3.27	3.25	3.27
192	NASDAQ	RVSB	Thu, Feb 20, 1997	3.09	3.36	3.09	3.36
191	NASDAQ	RVSB	Wed, Feb 19, 1997	3.23	3.23	3.20	3.20
190	NASDAQ	RVSB	Fri, Feb 14, 1997	3.09	3.09	3.09	3.09
189	NASDAQ	RVSB	Thu, Feb 13, 1997	3.32	3.32	3.32	3.32
188	NASDAQ	RVSB	Mon, Jan 20, 1997	3.32	3.32	3.32	3.32
187	NASDAQ	RVSB	Fri, Jan 17, 1997	3.32	3.32	3.32	3.32
186	NASDAQ	RVSB	Fri, Jan 10, 1997	3.27	3.27	3.27	3.27
185	NASDAQ	RVSB	Thu, Jan 9, 1997	3.00	3.00	3.00	3.00
184	NASDAQ	RVSB	Mon, Jan 6, 1997	3.09	3.14	3.09	3.14
183	NASDAQ	RVSB	Thu, Jan 2, 1997	3.23	3.23	3.09	3.09
182	NASDAQ	RVSB	Tue, Dec 17, 1996	3.14	3.14	3.09	3.14
181	NASDAQ	RVSB	Fri, Dec 6, 1996	3.14	3.14	2.91	3.00
180	NASDAQ	RVSB	Thu, Dec 5, 1996	2.91	2.91	2.91	2.91
179	NASDAQ	RVSB	Fri, Nov 22, 1996	3.05	3.09	3.05	3.09
178	NASDAQ	RVSB	Fri, Oct 25, 1996	2.87	2.91	2.87	2.91
177	NASDAQ	RVSB	Fri, Oct 18, 1996	2.91	2.91	2.91	2.91
176	NASDAQ	RVSB	Thu, Oct 17, 1996	2.91	2.91	2.91	2.91
175	NASDAQ	RVSB	Fri, Oct 11, 1996	2.78	2.78	2.78	2.78
174	NASDAQ	RVSB	Thu, Oct 10, 1996	2.87	2.87	2.78	2.78
173	NASDAQ	RVSB	Wed, Oct 9, 1996	2.82	2.82	2.82	2.82
172	NASDAQ	RVSB	Fri, Oct 4, 1996	2.91	2.91	2.91	2.91
171	NASDAQ	RVSB	Thu, Oct 3, 1996	2.87	2.87	2.87	2.87
170	NASDAQ	RVSB	Thu, Sep 26, 1996	2.69	2.69	2.69	2.69
169	NASDAQ	RVSB	Wed, Sep 25, 1996	2.87	2.87	2.87	2.87
168	NASDAQ	RVSB	Tue, Sep 24, 1996	2.69	2.69	2.69	2.69
167	NASDAQ	RVSB	Tue, Sep 17, 1996	2.69	2.76	2.69	2.76
166	NASDAQ	RVSB	Fri, Sep 13, 1996	2.69	2.76	2.69	2.76
165	NASDAQ	RVSB	Wed, Sep 11, 1996	2.60	2.60	2.60	2.60
164	NASDAQ	RVSB	Thu, Sep 5, 1996	2.60	2.60	2.60	2.60
163	NASDAQ	RVSB	Thu, Aug 29, 1996	2.87	2.87	2.64	2.64
162	NASDAQ	RVSB	Tue, Aug 27, 1996	2.60	2.60	2.60	2.60
161	NASDAQ	RVSB	Fri, Aug 23, 1996	2.64	2.64	2.64	2.64
160	NASDAQ	RVSB	Thu, Aug 8, 1996	2.69	2.69	2.69	2.69
159	NASDAQ	RVSB	Tue, Aug 6, 1996	2.60	2.69	2.60	2.60
158	NASDAQ	RVSB	Mon, Aug 5, 1996	2.60	2.60	2.60	2.60
157	NASDAQ	RVSB	Thu, Aug 1, 1996	2.60	2.69	2.60	2.69
156	NASDAQ	RVSB	Wed, Jul 31, 1996	2.69	2.69	2.69	2.69
155	NASDAQ	RVSB	Tue, Jul 23, 1996	2.69	2.69	2.69	2.69
154	NASDAQ	RVSB	Mon, Jun 24, 1996	2.64	2.64	2.60	2.60
153	NASDAQ	RVSB	Tue, Jun 11, 1996	2.69	2.69	2.69	2.69
152	NASDAQ	RVSB	Fri, Jun 7, 1996	2.76	2.87	2.69	2.87
151	NASDAQ	RVSB	Mon, May 20, 1996	2.73	2.73	2.73	2.73
150	NASDAQ	RVSB	Thu, May 16, 1996	2.78	2.78	2.78	2.78
149	NASDAQ	RVSB	Wed, May 15, 1996	2.87	2.87	2.87	2.87
148	NASDAQ	RVSB	Tue, May 14, 1996	2.73	2.73	2.73	2.73
147	NASDAQ	RVSB	Mon, Apr 29, 1996	3.05	3.05	3.05	3.05
146	NASDAQ	RVSB	Fri, Apr 26, 1996	2.87	2.87	2.87	2.87
145	NASDAQ	RVSB	Thu, Apr 25, 1996	3.05	3.05	3.05	3.05
144	NASDAQ	RVSB	Wed, Apr 24, 1996	3.05	3.05	3.05	3.05
143	NASDAQ	RVSB	Tue, Apr 23, 1996	2.73	2.73	2.73	2.73
142	NASDAQ	RVSB	Fri, Apr 12, 1996	2.87	2.87	2.87	2.87
141	NASDAQ	RVSB	Mon, Apr 8, 1996	2.73	2.73	2.73	2.73
140	NASDAQ	RVSB	Tue, Mar 26, 1996	3.27	3.27	3.27	3.27
139	NASDAQ	RVSB	Thu, Mar 21, 1996	3.14	3.14	3.14	3.14
138	NASDAQ	RVSB	Tue, Mar 19, 1996	3.27	3.27	3.00	3.00
137	NASDAQ	RVSB	Mon, Mar 18, 1996	3.00	3.09	3.00	3.09
136	NASDAQ	RVSB	Tue, Mar 12, 1996	3.05	3.05	3.01	3.02
135	NASDAQ	RVSB	Mon, Mar 11, 1996	3.00	3.00	3.00	3.00
134	NASDAQ	RVSB	Fri, Mar 8, 1996	3.00	3.00	3.00	3.00
133	NASDAQ	RVSB	Fri, Mar 1, 1996	3.23	3.23	3.23	3.23
132	NASDAQ	RVSB	Mon, Feb 12, 1996	3.00	3.00	3.00	3.00
131	NASDAQ	RVSB	Fri, Feb 9, 1996	3.00	3.00	3.00	3.00
130	NASDAQ	RVSB	Thu, Feb 8, 1996	3.14	3.14	3.09	3.09
129	NASDAQ	RVSB	Tue, Feb 6, 1996	3.00	3.00	3.00	3.00
128	NASDAQ	RVSB	Fri, Feb 2, 1996	3.00	3.00	3.00	3.00
127	NASDAQ	RVSB	Mon, Jan 15, 1996	2.91	2.91	2.91	2.91
126	NASDAQ	RVSB	Thu, Jan 11, 1996	2.91	2.91	2.91	2.91
125	NASDAQ	RVSB	Wed, Jan 10, 1996	3.00	3.00	3.00	3.00
124	NASDAQ	RVSB	Tue, Jan 9, 1996	3.00	3.00	3.00	3.00
123	NASDAQ	RVSB	Thu, Jan 4, 1996	2.91	3.02	2.91	3.02
122	NASDAQ	RVSB	Tue, Jan 2, 1996	3.05	3.05	3.05	3.05
121	NASDAQ	RVSB	Fri, Dec 29, 1995	2.87	2.87	2.87	2.87
120	NASDAQ	RVSB	Wed, Dec 27, 1995	2.87	2.87	2.87	2.87
119	NASDAQ	RVSB	Tue, Dec 19, 1995	2.78	2.78	2.78	2.78
118	NASDAQ	RVSB	Wed, Nov 22, 1995	2.85	2.87	2.85	2.87
117	NASDAQ	RVSB	Tue, Nov 21, 1995	3.05	3.05	2.87	2.87
116	NASDAQ	RVSB	Mon, Nov 20, 1995	2.85	2.85	2.85	2.85
115	NASDAQ	RVSB	Fri, Nov 17, 1995	2.85	2.85	2.85	2.85
114	NASDAQ	RVSB	Thu, Nov 16, 1995	2.85	2.85	2.85	2.85
113	NASDAQ	RVSB	Wed, Nov 15, 1995	2.87	2.87	2.87	2.87
112	NASDAQ	RVSB	Mon, Nov 13, 1995	2.78	2.85	2.78	2.85
111	NASDAQ	RVSB	Tue, Oct 31, 1995	2.78	2.85	2.78	2.85
110	NASDAQ	RVSB	Tue, Oct 24, 1995	2.96	2.96	2.96	2.96
109	NASDAQ	RVSB	Mon, Oct 23, 1995	2.78	2.78	2.69	2.73
108	NASDAQ	RVSB	Fri, Oct 20, 1995	2.87	2.87	2.87	2.87
107	NASDAQ	RVSB	Thu, Oct 12, 1995	2.78	2.78	2.64	2.64
106	NASDAQ	RVSB	Fri, Oct 6, 1995	2.78	2.78	2.78	2.78
105	NASDAQ	RVSB	Tue, Oct 3, 1995	2.55	2.62	2.55	2.62
104	NASDAQ	RVSB	Fri, Sep 29, 1995	2.69	2.69	2.69	2.69
103	NASDAQ	RVSB	Wed, Sep 27, 1995	2.55	2.55	2.55	2.55
102	NASDAQ	RVSB	Mon, Sep 25, 1995	2.51	2.55	2.51	2.55
101	NASDAQ	RVSB	Thu, Sep 21, 1995	2.51	2.51	2.51	2.51
100	NASDAQ	RVSB	Fri, Sep 15, 1995	2.64	2.64	2.64	2.64
99	NASDAQ	RVSB	Thu, Sep 14, 1995	2.46	2.46	2.46	2.46
98	NASDAQ	RVSB	Fri, Sep 8, 1995	2.42	2.44	2.42	2.44
97	NASDAQ	RVSB	Fri, Aug 25, 1995	2.42	2.51	2.42	2.51
96	NASDAQ	RVSB	Thu, Aug 10, 1995	2.40	2.40	2.33	2.37
95	NASDAQ	RVSB	Wed, Aug 2, 1995	2.33	2.33	2.33	2.33
94	NASDAQ	RVSB	Tue, Aug 1, 1995	2.51	2.51	2.46	2.46
93	NASDAQ	RVSB	Thu, Jul 20, 1995	2.29	2.33	2.29	2.33
92	NASDAQ	RVSB	Mon, Jul 17, 1995	2.29	2.33	2.24	2.33
91	NASDAQ	RVSB	Tue, Jul 11, 1995	2.51	2.51	2.51	2.51
90	NASDAQ	RVSB	Tue, Jun 27, 1995	2.51	2.51	2.51	2.51
89	NASDAQ	RVSB	Thu, Jun 22, 1995	2.24	2.24	2.24	2.24
88	NASDAQ	RVSB	Wed, Jun 14, 1995	2.24	2.24	2.24	2.24
87	NASDAQ	RVSB	Thu, Jun 8, 1995	2.24	2.29	2.24	2.29
86	NASDAQ	RVSB	Tue, Jun 6, 1995	2.24	2.24	2.24	2.24
85	NASDAQ	RVSB	Tue, May 23, 1995	2.42	2.42	2.42	2.42
84	NASDAQ	RVSB	Wed, May 17, 1995	2.42	2.42	2.42	2.42
83	NASDAQ	RVSB	Tue, May 2, 1995	2.26	2.26	2.26	2.26
82	NASDAQ	RVSB	Mon, May 1, 1995	2.15	2.26	2.15	2.26
81	NASDAQ	RVSB	Fri, Apr 28, 1995	2.15	2.29	2.15	2.29
80	NASDAQ	RVSB	Fri, Apr 21, 1995	2.29	2.29	2.29	2.29
79	NASDAQ	RVSB	Wed, Apr 12, 1995	2.24	2.24	2.24	2.24
78	NASDAQ	RVSB	Tue, Apr 4, 1995	2.24	2.24	2.24	2.24
77	NASDAQ	RVSB	Tue, Mar 28, 1995	2.15	2.15	2.15	2.15
76	NASDAQ	RVSB	Mon, Mar 27, 1995	2.24	2.24	2.24	2.24
75	NASDAQ	RVSB	Fri, Mar 17, 1995	2.37	2.37	2.37	2.37
74	NASDAQ	RVSB	Thu, Mar 9, 1995	2.37	2.37	2.37	2.37
73	NASDAQ	RVSB	Mon, Mar 6, 1995	2.51	2.51	2.51	2.51
72	NASDAQ	RVSB	Thu, Mar 2, 1995	2.37	2.37	2.37	2.37
71	NASDAQ	RVSB	Wed, Mar 1, 1995	2.37	2.46	2.37	2.46
70	NASDAQ	RVSB	Thu, Feb 16, 1995	2.37	2.42	2.37	2.42
69	NASDAQ	RVSB	Wed, Feb 15, 1995	2.37	2.37	2.37	2.37
68	NASDAQ	RVSB	Tue, Feb 7, 1995	2.46	2.46	2.37	2.37
67	NASDAQ	RVSB	Fri, Feb 3, 1995	2.51	2.51	2.37	2.37
66	NASDAQ	RVSB	Wed, Feb 1, 1995	2.37	2.42	2.37	2.42
65	NASDAQ	RVSB	Fri, Jan 27, 1995	2.42	2.42	2.33	2.37
64	NASDAQ	RVSB	Wed, Jan 25, 1995	2.60	2.60	2.51	2.55
63	NASDAQ	RVSB	Fri, Jan 20, 1995	2.49	2.60	2.49	2.60
62	NASDAQ	RVSB	Wed, Jan 18, 1995	2.42	2.42	2.42	2.42
61	NASDAQ	RVSB	Thu, Dec 29, 1994	2.46	2.46	2.46	2.46
60	NASDAQ	RVSB	Wed, Dec 7, 1994	2.55	2.69	2.55	2.69
59	NASDAQ	RVSB	Thu, Dec 1, 1994	2.42	2.42	2.42	2.42
58	NASDAQ	RVSB	Wed, Nov 16, 1994	2.78	2.85	2.60	2.64
57	NASDAQ	RVSB	Fri, Nov 4, 1994	2.87	2.87	2.78	2.78
56	NASDAQ	RVSB	Thu, Nov 3, 1994	2.82	2.82	2.82	2.82
55	NASDAQ	RVSB	Mon, Oct 24, 1994	3.14	3.14	3.14	3.14
54	NASDAQ	RVSB	Wed, Oct 12, 1994	2.78	2.78	2.78	2.78
53	NASDAQ	RVSB	Wed, Sep 28, 1994	2.96	2.96	2.96	2.96
52	NASDAQ	RVSB	Mon, Sep 19, 1994	2.78	2.79	2.78	2.79
51	NASDAQ	RVSB	Tue, Sep 6, 1994	2.87	2.87	2.78	2.78
50	NASDAQ	RVSB	Wed, Aug 31, 1994	2.87	2.87	2.87	2.87
49	NASDAQ	RVSB	Wed, Aug 24, 1994	2.78	2.78	2.78	2.78
48	NASDAQ	RVSB	Mon, Aug 22, 1994	2.51	2.51	2.51	2.51
47	NASDAQ	RVSB	Tue, Aug 16, 1994	2.51	2.51	2.51	2.51
46	NASDAQ	RVSB	Mon, Aug 8, 1994	2.51	2.51	2.44	2.44
45	NASDAQ	RVSB	Wed, Jul 27, 1994	2.33	2.33	2.33	2.33
44	NASDAQ	RVSB	Wed, Jul 13, 1994	2.44	2.46	2.37	2.46
43	NASDAQ	RVSB	Wed, Jun 22, 1994	2.51	2.51	2.51	2.51
42	NASDAQ	RVSB	Wed, Jun 15, 1994	2.51	2.51	2.46	2.46
41	NASDAQ	RVSB	Fri, Jun 10, 1994	2.51	2.51	2.51	2.51
40	NASDAQ	RVSB	Wed, Jun 8, 1994	2.51	2.51	2.51	2.51
39	NASDAQ	RVSB	Tue, Jun 7, 1994	2.33	2.33	2.33	2.33
38	NASDAQ	RVSB	Mon, Jun 6, 1994	2.51	2.51	2.51	2.51
37	NASDAQ	RVSB	Tue, May 31, 1994	2.46	2.46	2.46	2.46
36	NASDAQ	RVSB	Thu, May 19, 1994	2.46	2.46	2.46	2.46
35	NASDAQ	RVSB	Tue, May 17, 1994	2.24	2.24	2.24	2.24
34	NASDAQ	RVSB	Wed, May 4, 1994	2.22	2.22	2.22	2.22
33	NASDAQ	RVSB	Fri, Apr 29, 1994	2.11	2.11	2.11	2.11
32	NASDAQ	RVSB	Thu, Apr 28, 1994	2.11	2.11	2.11	2.11
31	NASDAQ	RVSB	Mon, Apr 25, 1994	2.46	2.46	2.11	2.11
30	NASDAQ	RVSB	Wed, Mar 2, 1994	2.42	2.46	2.42	2.46
29	NASDAQ	RVSB	Fri, Feb 25, 1994	2.42	2.42	2.42	2.42
28	NASDAQ	RVSB	Wed, Feb 23, 1994	2.24	2.31	2.24	2.31
27	NASDAQ	RVSB	Tue, Feb 22, 1994	2.24	2.24	2.24	2.24
26	NASDAQ	RVSB	Wed, Feb 16, 1994	2.42	2.42	2.24	2.31
25	NASDAQ	RVSB	Tue, Feb 15, 1994	2.24	2.24	2.24	2.24
24	NASDAQ	RVSB	Mon, Feb 14, 1994	2.24	2.24	2.24	2.24
23	NASDAQ	RVSB	Mon, Jan 31, 1994	2.60	2.60	2.60	2.60
22	NASDAQ	RVSB	Wed, Jan 19, 1994	2.37	2.42	2.33	2.33
21	NASDAQ	RVSB	Wed, Jan 12, 1994	2.42	2.42	2.42	2.42
20	NASDAQ	RVSB	Tue, Jan 11, 1994	2.51	2.51	2.51	2.51
19	NASDAQ	RVSB	Fri, Jan 7, 1994	2.24	2.33	2.24	2.33
18	NASDAQ	RVSB	Fri, Dec 31, 1993	2.24	2.33	2.24	2.33
17	NASDAQ	RVSB	Wed, Dec 29, 1993	2.33	2.40	2.33	2.40
16	NASDAQ	RVSB	Mon, Dec 20, 1993	2.33	2.37	2.33	2.37
15	NASDAQ	RVSB	Tue, Dec 14, 1993	2.42	2.42	2.42	2.42
14	NASDAQ	RVSB	Thu, Dec 9, 1993	2.49	2.49	2.49	2.49
13	NASDAQ	RVSB	Wed, Dec 8, 1993	2.42	2.42	2.42	2.42
12	NASDAQ	RVSB	Fri, Nov 26, 1993	2.55	2.55	2.55	2.55
11	NASDAQ	RVSB	Wed, Nov 24, 1993	2.37	2.51	2.37	2.42
10	NASDAQ	RVSB	Wed, Nov 17, 1993	2.33	2.33	2.33	2.33
9	NASDAQ	RVSB	Tue, Nov 16, 1993	2.44	2.44	2.44	2.44
8	NASDAQ	RVSB	Mon, Nov 15, 1993	2.58	2.58	2.37	2.37
7	NASDAQ	RVSB	Fri, Nov 5, 1993	2.60	2.60	2.60	2.60
6	NASDAQ	RVSB	Thu, Nov 4, 1993	2.64	2.64	2.64	2.64
5	NASDAQ	RVSB	Tue, Nov 2, 1993	2.60	2.60	2.60	2.60
4	NASDAQ	RVSB	Mon, Nov 1, 1993	2.73	2.73	2.73	2.73
3	NASDAQ	RVSB	Thu, Oct 28, 1993	2.73	2.73	2.73	2.73
2	NASDAQ	RVSB	Tue, Oct 26, 1993	2.42	2.78	2.42	2.46
1	NASDAQ	RVSB	Mon, Oct 25, 1993	2.78	3.23	2.69	2.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Riverview Bancorp Inc NASDAQ:RVSB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024