Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.93	32.27	31.93	32.27	829	-0.72(-2.17%)
May 30, 2018	32.98	32.98	32.98	32.98	265	+0.81(+2.52%)
May 29, 2018	32.61	32.70	32.12	32.17	2,024	-0.39(-1.19%)
May 25, 2018		32.56	32.56	32.56	0	-0.34(-1.03%)
May 24, 2018	32.90	32.90	32.90	32.90	317	+0.00(+0.00%)
May 22, 2018		32.90	32.90	32.90	0	+0.48(+1.49%)
May 21, 2018	32.41	32.41	32.41	32.41	142	+0.39(+1.21%)
May 18, 2018	32.41	32.41	32.02	32.02	2,078	+0.10(+0.30%)
May 17, 2018	31.16	32.90	31.16	31.93	2,740	-0.48(-1.49%)
May 16, 2018	32.41	32.41	32.41	32.41	765	-0.34(-1.03%)
May 15, 2018	32.75	32.75	32.75	32.75	188	+0.58(+1.80%)
May 09, 2018		32.17	32.17	32.17	0	-0.68(-2.06%)
Apr 30, 2018		32.85	32.85	32.85	0	+2.13(+6.93%)
Apr 12, 2018		30.72	30.72	30.72	0	-1.69(-5.22%)
Apr 09, 2018		32.41	32.41	32.41	0	+1.16(+3.72%)
Apr 03, 2018		31.25	31.25	31.25	11	-0.06(-0.20%)
Apr 02, 2018	31.25	31.31	31.25	31.31	261	+0.11(+0.36%)
Mar 27, 2018		31.20	31.20	31.20	0	-0.57(-1.80%)
Mar 26, 2018	31.77	31.77	31.77	31.77	226	-0.06(-0.18%)
Mar 22, 2018		31.83	31.83	31.83	874	-0.45(-1.40%)
Mar 21, 2018	32.28	32.28	32.28	32.28	270	+0.35(+1.11%)
Mar 20, 2018	31.93	31.93	31.93	31.93	273	-0.55(-1.68%)
Mar 19, 2018	32.90	32.90	32.47	32.47	1,176	-0.42(-1.28%)
Mar 16, 2018	32.90	32.90	32.90	32.90	639	+1.02(+3.19%)
Mar 14, 2018		31.88	31.88	31.88	55	-0.06(-0.20%)
Mar 12, 2018		31.94	31.94	31.94	10	-0.13(-0.40%)
Mar 07, 2018		32.07	32.07	32.07	0	-0.82(-2.49%)
Mar 06, 2018	32.89	32.89	32.89	32.89	409	+0.91(+2.84%)
Mar 05, 2018	31.40	31.98	31.40	31.98	710	+0.73(+2.34%)
Mar 02, 2018	31.44	31.44	31.25	31.25	986	+0.05(+0.16%)