Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.40	50.40	49.77	49.77	528	-0.63(-1.25%)
May 27, 2022	49.14	51.76	49.09	50.40	4,134	+0.30(+0.60%)
May 26, 2022	47.68	50.88	47.49	50.10	1,637	+1.49(+3.07%)
May 24, 2022				48.61	71	+0.44(+0.91%)
May 23, 2022	49.73	50.28	47.98	48.17	4,065	+0.08(+0.16%)
May 20, 2022	48.09	48.09	48.09	48.09	297	-1.82(-3.65%)
May 19, 2022	49.81	50.11	47.49	49.92	3,107	-0.16(-0.33%)
May 18, 2022	49.23	50.18	49.23	50.08	1,250	+0.84(+1.71%)
May 13, 2022				49.24	8	-1.30(-2.57%)
May 12, 2022	50.62	51.65	50.40	50.54	1,028	-0.54(-1.06%)
May 11, 2022	49.43	51.37	49.43	51.08	1,879	-1.16(-2.23%)
May 10, 2022	49.96	52.82	47.98	52.24	5,302	+3.26(+6.66%)
May 09, 2022	50.92	51.47	48.98	48.98	3,484	-1.90(-3.74%)
May 06, 2022	50.88	50.88	50.88	50.88	385	-0.97(-1.87%)
May 03, 2022				51.85	115	-1.73(-3.24%)
May 02, 2022	53.59	53.59	53.59	53.59	553	+0.86(+1.63%)
Apr 29, 2022	52.66	52.77	52.66	52.73	821	-1.16(-2.16%)
Apr 28, 2022	53.89	53.89	53.89	53.89	308	-0.08(-0.14%)
Apr 27, 2022	53.99	53.99	53.90	53.97	2,018	-0.21(-0.39%)
Apr 25, 2022				54.18	2	-0.15(-0.27%)
Apr 22, 2022	53.24	56.02	52.76	54.33	3,983	+0.48(+0.90%)
Apr 21, 2022	53.79	55.25	53.31	53.84	1,974	+0.00(+0.00%)
Apr 20, 2022	54.66	54.76	53.84	53.84	1,261	-1.16(-2.11%)
Apr 19, 2022	54.28	57.09	54.28	55.00	3,839	-0.15(-0.26%)
Apr 18, 2022	53.94	58.93	53.94	55.15	5,188	+1.42(+2.63%)
Apr 13, 2022				53.73	24	+1.49(+2.86%)
Apr 07, 2022				52.24	129	-1.07(-2.00%)
Apr 05, 2022				53.31	37	+0.64(+1.21%)
Apr 01, 2022				52.67	31	-0.64(-1.20%)
Mar 30, 2022				53.31	157	+0.97(+1.85%)
Mar 29, 2022	52.34	52.34	52.34	52.34	300	+0.48(+0.93%)
Mar 25, 2022				51.85	73	+0.40(+0.78%)
Mar 24, 2022	51.45	51.45	51.45	51.45	168	+0.08(+0.16%)
Mar 23, 2022	51.37	51.37	51.37	51.37	243	-1.94(-3.64%)
Mar 22, 2022	53.31	53.31	53.31	53.31	189	-0.24(-0.45%)
Mar 21, 2022	51.95	53.55	51.18	53.55	4,310	+1.60(+3.08%)
Mar 18, 2022	55.47	55.47	51.36	51.95	4,526	-2.99(-5.43%)
Mar 17, 2022	54.94	54.94	54.94	54.94	220	-0.77(-1.37%)
Mar 15, 2022				55.70	61	+1.12(+2.06%)
Mar 10, 2022				54.58	60	-1.10(-1.98%)
Mar 09, 2022	54.62	55.68	54.61	55.68	437	+0.44(+0.79%)
Mar 08, 2022	52.82	55.60	52.29	55.25	4,731	+2.49(+4.72%)
Mar 07, 2022	53.32	53.32	51.37	52.76	5,044	-2.44(-4.42%)
Mar 04, 2022	55.20	55.25	55.20	55.20	808	-1.56(-2.75%)
Mar 03, 2022	52.96	56.76	52.39	56.76	2,743	+5.20(+10.10%)
Mar 02, 2022	51.55	51.55	51.55	51.55	242	-1.62(-3.05%)