Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2019		33.34	33.34	33.34	0	+0.39(+1.19%)
Aug 27, 2019		32.95	32.95	32.95	0	-0.10(-0.31%)
Aug 26, 2019	33.07	33.07	33.02	33.05	2,965	-0.13(-0.40%)
Aug 23, 2019	33.24	33.24	33.08	33.18	622	+0.03(+0.09%)
Aug 22, 2019	33.18	33.19	33.15	33.15	726	-0.09(-0.27%)
Aug 21, 2019		33.24	33.24	33.24	64	+0.00(+0.00%)
Aug 20, 2019		33.24	33.24	33.24	405	+0.00(+0.00%)
Aug 16, 2019		33.24	33.24	33.24	0	+0.00(+0.00%)
Aug 15, 2019	32.88	33.24	32.88	33.24	709	+0.37(+1.11%)
Aug 13, 2019		32.88	32.88	32.88	0	-0.17(-0.52%)
Aug 12, 2019	33.05	33.05	33.05	33.05	169	+0.07(+0.23%)
Aug 09, 2019	32.88	32.98	32.88	32.98	207	-0.03(-0.08%)
Aug 08, 2019		33.00	33.00	33.00	97	+0.00(+0.00%)
Aug 07, 2019	33.03	33.22	33.00	33.00	679	+0.13(+0.38%)
Aug 06, 2019		32.88	32.88	32.88	63	+0.00(+0.00%)
Aug 05, 2019	32.88	32.88	32.88	32.88	149	+0.29(+0.89%)
Aug 02, 2019		32.59	32.59	32.59	49	+0.00(+0.00%)
Aug 01, 2019	32.76	32.92	32.59	32.59	802	+0.00(+0.00%)
Jul 31, 2019	32.59	32.59	32.59	32.59	450	+0.00(+0.00%)
Jul 30, 2019	32.59	32.59	32.59	32.59	218	+0.00(+0.00%)
Jul 29, 2019	33.00	33.40	32.59	32.59	4,996	-0.66(-1.97%)
Jul 26, 2019	32.35	33.24	32.35	33.24	3,424	+0.90(+2.77%)
Jul 24, 2019		32.35	32.35	32.35	0	-0.12(-0.38%)
Jul 23, 2019	32.35	32.64	32.35	32.47	3,126	+0.12(+0.38%)
Jul 22, 2019	32.35	32.35	32.35	32.35	310	+0.02(+0.06%)
Jul 19, 2019		32.33	32.33	32.33	147	+0.00(+0.00%)
Jul 18, 2019	32.12	32.33	32.12	32.33	3,133	-0.08(-0.25%)
Jul 17, 2019		32.41	32.41	32.41	5	+0.00(+0.00%)
Jul 16, 2019	32.41	32.41	32.41	32.41	189	+0.50(+1.58%)
Jul 12, 2019		31.90	31.90	31.90	0	-0.76(-2.33%)
Jul 11, 2019	32.66	32.66	32.66	32.66	216	+0.45(+1.41%)
Jul 10, 2019		32.21	32.21	32.21	6	+0.00(+0.00%)
Jul 09, 2019	32.21	32.21	32.21	32.21	375	+0.34(+1.06%)
Jul 08, 2019	31.88	31.88	31.87	31.87	217	+0.00(+0.00%)
Jul 05, 2019	31.87	31.87	31.87	31.87	103	+0.02(+0.06%)
Jul 02, 2019		31.86	31.86	31.86	0	+0.00(+0.00%)
Jul 01, 2019	31.87	32.20	31.86	31.86	3,771	+0.11(+0.33%)
Jun 28, 2019	31.63	31.75	31.60	31.75	2,179	-0.77(-2.37%)
Jun 27, 2019	32.28	32.52	32.28	32.52	1,096	+0.24(+0.75%)
Jun 26, 2019		32.28	32.28	32.28	60	+0.00(+0.00%)
Jun 25, 2019		32.28	32.28	32.28	38	+0.00(+0.00%)
Jun 24, 2019	32.09	32.28	32.09	32.28	2,504	+0.70(+2.23%)
Jun 21, 2019	31.58	31.58	31.58	31.58	311	-0.60(-1.86%)
Jun 20, 2019	32.18	32.28	32.14	32.17	3,375	+0.24(+0.74%)
Jun 19, 2019	31.94	31.94	31.94	31.94	111	+0.43(+1.36%)
Jun 18, 2019	31.51	31.51	31.51	31.51	287	-0.77(-2.38%)
Jun 17, 2019	31.85	32.28	31.85	32.28	4,512	+0.43(+1.36%)
Jun 14, 2019	31.85	31.85	31.85	31.85	2,179	-0.00(-0.00%)
Jun 12, 2019		31.85	31.85	31.85	0	+0.00(+0.00%)
Jun 11, 2019		31.85	31.85	31.85	190	+0.00(+0.00%)
Jun 10, 2019	32.25	32.25	31.85	31.85	1,884	-0.72(-2.22%)
Jun 06, 2019		32.57	32.57	32.57	0	+0.00(+0.00%)
Jun 05, 2019	32.57	32.57	32.57	32.57	2,474	+0.67(+2.11%)
Jun 04, 2019		31.89	31.89	31.89	38	+0.00(+0.00%)