Blue Ridge Bankshare (NY: BRBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.47	10.51	10.47	10.51	3,523	+0.17(+1.68%)
Apr 29, 2020	10.66	10.67	10.33	10.33	4,848	-0.32(-3.00%)
Apr 28, 2020	10.65	10.65	10.64	10.65	2,908	-0.01(-0.13%)
Apr 27, 2020	10.67	10.67	10.67	10.67	81	+0.00(+0.00%)
Apr 24, 2020	10.63	10.69	10.60	10.67	6,450	+0.01(+0.13%)
Apr 23, 2020	10.65	10.65	10.60	10.65	3,394	-0.08(-0.75%)
Apr 22, 2020	10.73	10.73	10.73	10.73	150	+0.08(+0.75%)
Apr 21, 2020	10.67	10.73	10.65	10.65	6,967	+0.03(+0.31%)
Apr 20, 2020	10.61	10.62	10.61	10.62	1,282	-0.02(-0.22%)
Apr 17, 2020	10.67	10.67	10.64	10.64	750	-0.02(-0.22%)
Apr 16, 2020	10.57	10.67	10.57	10.67	810	+0.05(+0.44%)
Apr 15, 2020	10.57	10.62	10.57	10.62	2,974	-0.01(-0.13%)
Apr 14, 2020	10.60	10.63	10.60	10.63	8,391	+0.04(+0.38%)
Apr 13, 2020	10.17	10.63	10.17	10.59	1,813	-0.07(-0.69%)
Apr 09, 2020	10.67	10.67	10.65	10.67	2,250	+0.04(+0.38%)
Apr 08, 2020	10.65	10.67	10.63	10.63	7,261	-0.02(-0.19%)
Apr 07, 2020	10.64	10.65	10.64	10.65	1,495	+0.02(+0.19%)
Apr 06, 2020	10.66	10.66	10.53	10.63	9,607	+0.05(+0.44%)
Apr 03, 2020	10.58	10.58	10.58	10.58	300	+0.03(+0.25%)
Apr 02, 2020	10.55	10.55	10.55	10.55	172	-0.08(-0.75%)
Apr 01, 2020	10.63			10.63	94	+0.00(+0.00%)
Mar 31, 2020	10.67	10.67	10.63	10.63	3,817	-0.03(-0.25%)
Mar 30, 2020	10.64	10.66	10.64	10.66	3,870	+0.03(+0.25%)
Mar 27, 2020	10.48	10.63	10.47	10.63	8,700	+0.33(+3.17%)
Mar 26, 2020	10.27	10.33	10.22	10.31	10,459	-0.03(-0.26%)
Mar 25, 2020	10.55	10.55	9.880	10.33	6,040	-0.27(-2.58%)
Mar 24, 2020	10.67	10.67	10.61	10.61	1,027	-0.09(-0.87%)
Mar 23, 2020	10.70	10.70	10.70	10.70	60	+0.00(+0.00%)
Mar 20, 2020	10.51	10.70	10.17	10.70	2,250	+0.03(+0.31%)
Mar 19, 2020	10.73	10.74	10.67	10.67	1,576	-0.07(-0.62%)
Mar 18, 2020	11.01	11.10	10.72	10.73	8,644	-0.37(-3.30%)
Mar 17, 2020	11.30	11.33	11.10	11.10	2,716	+0.10(+0.94%)
Mar 16, 2020	11.00	11.00	11.00	11.00	247	-0.54(-4.65%)
Mar 13, 2020	11.50	12.09	11.50	11.53	2,250	+0.03(+0.29%)
Mar 12, 2020	11.50	11.50	11.50	11.50	1,101	-1.82(-13.66%)
Mar 11, 2020	12.68	13.32	12.68	13.32	1,519	+0.15(+1.16%)
Mar 10, 2020	13.45	13.45	12.46	13.17	1,125	+0.00(+0.00%)
Mar 09, 2020	13.20	13.20	13.17	13.17	975	-0.16(-1.20%)
Mar 06, 2020	13.33	13.33	13.33	13.33	300	-0.06(-0.47%)
Mar 05, 2020	13.23	13.39	13.23	13.39	2,743	+0.04(+0.32%)
Mar 04, 2020	13.35	13.35	13.35	13.35	2,250	-0.09(-0.64%)
Mar 03, 2020	13.41	13.63	13.41	13.43	7,716	-0.20(-1.47%)
Mar 02, 2020	13.50	13.66	13.50	13.63	1,537	+0.16(+1.19%)
Feb 28, 2020	13.83	13.83	13.42	13.47	13,200	-0.09(-0.69%)
Feb 27, 2020	13.57	13.57	13.57	13.57	1,786	-0.10(-0.73%)
Feb 26, 2020	13.54	13.83	13.54	13.67	10,261	-0.15(-1.06%)
Feb 25, 2020	13.81	13.81	13.81	13.81	75	+0.00(+0.00%)
Feb 24, 2020	13.93	13.93	13.63	13.81	3,051	+0.13(+0.97%)
Feb 21, 2020	13.68	13.68	13.68	13.68	150	+0.00(+0.00%)
Feb 20, 2020	13.68	13.68	13.68	13.68	8,043	+0.08(+0.59%)
Feb 19, 2020	13.83	13.99	13.60	13.60	11,364	-0.37(-2.63%)
Feb 18, 2020	14.33	14.33	13.97	13.97	2,313	-0.70(-4.77%)
Feb 14, 2020	13.67	14.67	13.67	14.67	7,800	+1.07(+7.84%)
Feb 13, 2020	13.61	13.61	13.60	13.60	753	-0.40(-2.86%)
Feb 12, 2020	14.03	14.03	14.00	14.00	3,972	-0.04(-0.28%)
Feb 11, 2020	14.04	14.04	14.04	14.04	10,500	-0.12(-0.85%)
Feb 10, 2020	14.16	14.16	14.16	14.16	450	+0.04(+0.26%)
Feb 07, 2020	14.12	14.12	14.12	14.12	150	+0.00(+0.00%)
Feb 06, 2020	14.13	14.17	14.11	14.12	1,638	+0.01(+0.10%)
Feb 05, 2020	14.11	14.11	14.11	14.11	859	-0.20(-1.37%)
Feb 04, 2020	14.10	14.33	14.08	14.30	7,695	-0.01(-0.06%)