Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2019		31.71	31.71	31.71	0	-0.23(-0.71%)
Apr 26, 2019	31.74	32.00	31.72	31.94	1,660	-0.06(-0.18%)
Apr 25, 2019	31.85	32.00	31.85	32.00	458	+0.06(+0.18%)
Apr 24, 2019		31.94	31.94	31.94	17	+0.00(+0.00%)
Apr 23, 2019		31.94	31.94	31.94	142	+0.00(+0.00%)
Apr 22, 2019	31.85	31.94	31.85	31.94	379	+0.10(+0.30%)
Apr 18, 2019	31.87	31.87	31.85	31.85	622	-0.16(-0.50%)
Apr 17, 2019		32.00	32.00	32.00	28	+0.00(+0.00%)
Apr 16, 2019		32.00	32.00	32.00	24	+0.00(+0.00%)
Apr 15, 2019		32.00	32.00	32.00	53	+0.00(+0.00%)
Apr 11, 2019		32.00	32.00	32.00	0	-0.20(-0.61%)
Apr 10, 2019	31.70	32.20	31.70	32.20	1,611	+0.01(+0.03%)
Apr 09, 2019		32.19	32.19	32.19	62	+0.00(+0.00%)
Apr 08, 2019	31.64	32.24	31.51	32.19	2,107	+0.07(+0.23%)
Apr 05, 2019	31.51	32.18	31.51	32.12	7,783	-0.05(-0.17%)
Apr 04, 2019	31.76	32.20	31.52	32.17	5,854	+0.38(+1.18%)
Apr 03, 2019		31.80	31.80	31.80	2,874	+0.00(+0.00%)
Apr 02, 2019	31.64	32.22	31.57	31.80	10,108	+0.39(+1.23%)
Apr 01, 2019		31.41	31.41	31.41	5,094	+0.00(+0.00%)
Mar 29, 2019		31.41	31.41	31.41	5,855	+0.00(+0.00%)
Mar 28, 2019		31.41	31.41	31.41	4,079	+0.00(+0.00%)
Mar 27, 2019	31.41	31.41	31.41	31.41	462	-0.16(-0.50%)
Mar 26, 2019		31.57	31.57	31.57	61	+0.00(+0.00%)
Mar 25, 2019		31.57	31.57	31.57	94	+0.00(+0.00%)
Mar 22, 2019		31.57	31.57	31.57	96	+0.00(+0.00%)
Mar 21, 2019	31.57	31.57	31.57	31.57	351	-0.02(-0.06%)
Mar 19, 2019		31.59	31.59	31.59	0	-0.15(-0.47%)
Mar 18, 2019		31.74	31.74	31.74	19	+0.00(+0.00%)
Mar 15, 2019	31.74	31.74	31.74	31.74	207	+0.13(+0.42%)
Mar 14, 2019		31.60	31.60	31.60	21	+0.00(+0.00%)
Mar 13, 2019	31.60	31.60	31.60	31.60	248	-0.38(-1.18%)
Mar 12, 2019	31.98	31.98	31.98	31.98	135	+0.18(+0.58%)
Mar 11, 2019		31.80	31.80	31.80	5	+0.00(+0.00%)
Mar 08, 2019		31.80	31.80	31.80	7	+0.00(+0.00%)
Mar 07, 2019	31.80	32.09	31.65	31.80	1,551	-0.00(-0.00%)
Mar 06, 2019		31.80	31.80	31.80	16	+0.00(+0.00%)
Mar 05, 2019	31.80	31.80	31.80	31.80	1,052	-0.96(-2.94%)
Mar 04, 2019		32.76	32.76	32.76	15	+0.00(+0.00%)
Mar 01, 2019	32.09	32.76	31.78	32.76	2,386	+1.25(+3.98%)
Feb 28, 2019	30.60	32.73	30.60	31.51	2,217	-0.84(-2.59%)
Feb 27, 2019		32.34	32.34	32.35	147	+0.00(+0.01%)
Feb 26, 2019	31.51	32.34	31.32	32.34	1,275	+0.86(+2.72%)
Feb 25, 2019	31.60	32.05	31.48	31.49	2,224	-0.39(-1.24%)
Feb 22, 2019	31.40	31.88	31.14	31.88	2,594	+1.14(+3.70%)
Feb 21, 2019	30.75	30.75	30.75	30.75	1,102	-0.28(-0.90%)
Feb 20, 2019	31.66	31.66	31.03	31.03	1,669	-0.41(-1.32%)
Feb 19, 2019	30.64	31.86	30.59	31.44	2,924	-0.84(-2.60%)
Feb 15, 2019		32.28	32.28	32.28	23	+0.00(+0.00%)
Feb 14, 2019	32.05	32.48	32.05	32.28	1,181	+0.67(+2.13%)
Feb 13, 2019	31.47	32.01	31.43	31.60	1,999	+1.01(+3.31%)
Feb 12, 2019	30.59	30.59	30.59	30.59	680	-1.01(-3.20%)
Feb 11, 2019		31.60	31.60	31.60	53	+0.00(+0.00%)
Feb 08, 2019		31.60	31.60	31.60	37	+0.00(+0.00%)
Feb 07, 2019		31.60	31.60	31.60	34	+0.00(+0.00%)
Feb 06, 2019		31.61	31.61	31.60	107	-0.00(-0.01%)
Feb 05, 2019	31.61	31.61	31.61	31.61	279	-0.96(-2.95%)
Feb 04, 2019	32.57	32.57	32.57	32.57	159	+1.87(+6.09%)