Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.61	50.61	49.97	49.97	526	-0.63(-1.25%)
May 27, 2022	49.34	51.97	49.29	50.61	4,117	+0.30(+0.60%)
May 26, 2022	47.87	51.08	47.69	50.30	1,630	+1.50(+3.07%)
May 24, 2022				48.81	70	+0.44(+0.91%)
May 23, 2022	49.94	50.49	48.17	48.37	4,048	+0.08(+0.16%)
May 20, 2022	48.29	48.29	48.29	48.29	295	-1.83(-3.65%)
May 19, 2022	50.01	50.31	47.69	50.12	3,094	-0.17(-0.33%)
May 18, 2022	49.43	50.38	49.43	50.29	1,245	+0.85(+1.71%)
May 13, 2022				49.44	8	-1.30(-2.57%)
May 12, 2022	50.83	51.86	50.61	50.74	1,024	-0.54(-1.06%)
May 11, 2022	49.63	51.58	49.63	51.29	1,872	-1.17(-2.23%)
May 10, 2022	50.17	53.04	48.17	52.46	5,280	+3.27(+6.66%)
May 09, 2022	51.13	51.68	49.18	49.18	3,469	-1.91(-3.74%)
May 06, 2022	51.09	51.09	51.09	51.09	384	-0.97(-1.87%)
May 03, 2022				52.07	115	-1.74(-3.24%)
May 02, 2022	53.81	53.81	53.81	53.81	550	+0.87(+1.63%)
Apr 29, 2022	52.87	52.99	52.87	52.94	817	-1.17(-2.16%)
Apr 28, 2022	54.11	54.11	54.11	54.11	307	-0.08(-0.14%)
Apr 27, 2022	54.21	54.21	54.12	54.19	2,009	-0.21(-0.39%)
Apr 25, 2022				54.40	2	-0.15(-0.27%)
Apr 22, 2022	53.46	56.25	52.98	54.55	3,967	+0.49(+0.90%)
Apr 21, 2022	54.01	55.47	53.53	54.06	1,966	+0.00(+0.00%)
Apr 20, 2022	54.89	54.99	54.06	54.06	1,256	-1.17(-2.11%)
Apr 19, 2022	54.50	57.32	54.50	55.23	3,823	-0.15(-0.26%)
Apr 18, 2022	54.16	59.17	54.16	55.38	5,167	+1.42(+2.63%)
Apr 13, 2022				53.95	24	+1.50(+2.86%)
Apr 07, 2022				52.46	129	-1.07(-2.00%)
Apr 05, 2022				53.53	36	+0.64(+1.21%)
Apr 01, 2022				52.88	31	-0.64(-1.20%)
Mar 30, 2022				53.53	157	+0.97(+1.85%)
Mar 29, 2022	52.55	52.55	52.55	52.55	299	+0.49(+0.93%)
Mar 25, 2022				52.07	72	+0.40(+0.78%)
Mar 24, 2022	51.66	51.66	51.66	51.66	167	+0.08(+0.16%)
Mar 23, 2022	51.58	51.58	51.58	51.58	242	-1.95(-3.64%)
Mar 22, 2022	53.53	53.53	53.53	53.53	189	-0.24(-0.45%)
Mar 21, 2022	52.16	53.77	51.39	53.77	4,293	+1.61(+3.08%)
Mar 18, 2022	55.70	55.70	51.57	52.16	4,507	-3.00(-5.43%)
Mar 17, 2022	55.16	55.16	55.16	55.16	219	-0.77(-1.37%)
Mar 15, 2022				55.93	61	+1.13(+2.06%)
Mar 10, 2022				54.80	60	-1.11(-1.98%)
Mar 09, 2022	54.84	55.91	54.83	55.91	435	+0.44(+0.79%)
Mar 08, 2022	53.04	55.83	52.50	55.47	4,712	+2.50(+4.72%)
Mar 07, 2022	53.54	53.54	51.58	52.97	5,023	-2.45(-4.42%)
Mar 04, 2022	55.42	55.47	55.42	55.42	805	-1.57(-2.75%)
Mar 03, 2022	53.18	56.99	52.60	56.99	2,732	+5.23(+10.10%)
Mar 02, 2022	51.76	51.76	51.76	51.76	241	-1.63(-3.05%)