Village Bank and Trust Financial Corp. Common Stockのデータ

Village Bank and Trust Financial Corp. Common Stockの基本情報

名前 Village Bank and Trust Financial Corp. Common Stock
ティッカー VBFC
国 United States
上場年 nan
セクター Finance

Village Bank and Trust Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.5 37.5 37.5 37.5 0.0 37.5
2021-02-12 37.5 37.5 37.5 37.5 0.0 37.5
2021-02-11 38.99 37.5 38.99 37.5 1400.0 37.5
2021-02-10 38.74 38.0 38.39 38.0 900.0 38.0
2021-02-09 36.51 36.51 36.51 36.51 0.0 36.51
2021-02-08 36.51 36.51 36.51 36.51 0.0 36.51
2021-02-05 36.51 36.51 36.51 36.51 0.0 36.51
2021-02-04 36.51 34.96 34.96 36.51 8400.0 36.51
2021-02-03 35.0 35.0 35.0 35.0 400.0 35.0
2021-02-02 35.31 35.31 35.31 35.31 0.0 35.31
2021-02-01 35.31 35.31 35.31 35.31 100.0 35.31
2021-01-29 35.95 34.5 34.51 35.95 1300.0 35.95
2021-01-28 34.1 34.1 34.1 34.1 0.0 34.1
2021-01-27 34.1 34.0 34.0 34.1 600.0 34.1
2021-01-26 34.39 34.39 34.39 34.39 0.0 34.39
2021-01-25 34.39 34.39 34.39 34.39 100.0 34.39
2021-01-22 34.0 33.85 33.85 33.85 1200.0 33.85
2021-01-21 33.75 33.75 33.75 33.75 0.0 33.75
2021-01-20 33.75 33.75 33.75 33.75 0.0 33.75
2021-01-19 33.75 33.5 33.5 33.75 300.0 33.75
2021-01-15 34.95 33.5 34.95 33.55 1400.0 33.55
2021-01-14 33.5 33.0 33.5 33.0 500.0 33.0
2021-01-13 33.7 33.5 33.7 33.5 600.0 33.5
2021-01-12 33.55 33.55 33.55 33.55 0.0 33.55
2021-01-11 35.96 33.5 35.96 33.55 1200.0 33.55
2021-01-08 33.28 33.28 33.28 33.28 700.0 33.28
2021-01-07 32.5 32.5 32.5 32.5 0.0 32.5
2021-01-06 32.5 32.5 32.5 32.5 400.0 32.5
2021-01-05 32.44 32.44 32.44 32.44 0.0 32.44
2021-01-04 33.3 32.44 33.3 32.44 1300.0 32.44
2020-12-31 34.39 34.39 34.39 34.39 0.0 34.39
2020-12-30 34.39 34.39 34.39 34.39 500.0 34.39
2020-12-29 34.55 34.5 34.5 34.55 400.0 34.55
2020-12-28 34.65 34.51 34.51 34.65 600.0 34.65
2020-12-24 35.85 35.85 35.85 35.85 200.0 35.85
2020-12-23 35.71 35.71 35.71 35.71 0.0 35.71
2020-12-22 35.71 35.71 35.71 35.71 0.0 35.71
2020-12-21 35.71 35.71 35.71 35.71 0.0 35.71
2020-12-18 35.71 35.71 35.71 35.71 0.0 35.71
2020-12-17 36.0 35.7 35.7 35.71 1600.0 35.71
2020-12-16 35.7 34.67 34.67 35.7 300.0 35.7
2020-12-15 34.05 34.05 34.05 34.05 200.0 34.05
2020-12-14 34.0 33.63 33.9 34.0 4200.0 34.0
2020-12-11 33.5 32.11 33.5 32.41 4100.0 32.41
2020-12-10 32.48 32.48 32.48 32.48 200.0 32.48
2020-12-09 32.41 32.41 32.41 32.41 0.0 32.41
2020-12-08 32.41 32.41 32.41 32.41 0.0 32.41
2020-12-07 32.5 31.32 32.5 32.41 2300.0 32.41
2020-12-04 33.4 32.98 32.98 33.0 3000.0 33.0
2020-12-03 32.8 32.8 32.8 32.8 400.0 32.8
2020-12-02 32.32 32.32 32.32 32.32 0.0 32.32
2020-12-01 32.32 32.32 32.32 32.32 0.0 32.32
2020-11-30 32.66 32.32 32.66 32.32 400.0 32.32
2020-11-27 30.86 30.86 30.86 30.86 100.0 30.86
2020-11-25 32.63 30.86 32.63 30.86 2700.0 30.86
2020-11-24 32.0 32.0 32.0 32.0 1500.0 32.0
2020-11-23 31.5 31.5 31.5 31.5 100.0 31.5
2020-11-20 31.5 30.92 30.92 31.5 600.0 31.5
2020-11-19 31.65 30.71 30.85 30.8 4100.0 30.8
2020-11-18 31.64 30.76 30.84 30.92 3800.0 30.92
2020-11-17 30.56 30.56 30.56 30.56 200.0 30.56
2020-11-16 30.65 30.65 30.65 30.65 0.0 30.65
2020-11-13 30.75 30.1 30.75 30.65 6000.0 30.65
2020-11-12 30.0 30.0 30.0 30.0 0.0 30.0
2020-11-11 30.0 30.0 30.0 30.0 0.0 30.0
2020-11-10 30.0 30.0 30.0 30.0 0.0 30.0
2020-11-09 30.0 30.0 30.0 30.0 0.0 30.0
2020-11-06 30.0 30.0 30.0 30.0 0.0 30.0
2020-11-05 30.0 30.0 30.0 30.0 500.0 30.0
2020-11-04 30.19 29.7 29.83 30.19 1200.0 30.19
2020-11-03 30.98 30.16 30.16 30.98 900.0 30.98
2020-11-02 32.16 32.16 32.16 32.16 200.0 32.16
2020-10-30 30.66 30.12 30.66 30.12 1400.0 30.12
2020-10-29 31.1 31.1 31.1 31.1 100.0 31.1
2020-10-28 32.27 31.93 32.27 31.93 400.0 31.93
2020-10-27 30.96 30.96 30.96 30.96 0.0 30.96
2020-10-26 30.96 30.96 30.96 30.96 0.0 30.96
2020-10-23 30.96 30.96 30.96 30.96 100.0 30.96
2020-10-22 30.96 30.96 30.96 30.96 100.0 30.96
2020-10-21 30.96 30.96 30.96 30.96 200.0 30.96
2020-10-20 31.22 31.22 31.22 31.22 100.0 31.22
2020-10-19 31.22 31.22 31.22 31.22 100.0 31.22
2020-10-16 31.22 31.22 31.22 31.22 100.0 31.22
2020-10-15 31.8 31.8 31.8 31.8 0.0 31.8
2020-10-14 31.8 30.96 30.96 31.8 300.0 31.8
2020-10-13 30.98 30.62 30.98 30.62 400.0 30.62
2020-10-12 30.06 30.06 30.06 30.06 500.0 30.06
2020-10-09 30.82 30.82 30.82 30.82 0.0 30.82
2020-10-08 30.82 30.82 30.82 30.82 100.0 30.82
2020-10-07 29.66 29.66 29.66 29.66 0.0 29.66
2020-10-06 29.66 29.66 29.66 29.66 0.0 29.66
2020-10-05 33.0 29.66 32.93 29.66 2000.0 29.66
2020-10-02 29.62 29.5 29.5 29.5 1600.0 29.5
2020-10-01 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-30 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-29 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-28 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-25 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-24 30.03 30.0 30.01 30.0 3700.0 30.0
2020-09-23 30.4 30.4 30.4 30.4 0.0 30.4
2020-09-22 30.4 30.4 30.4 30.4 0.0 30.4
2020-09-21 30.92 30.4 30.9 30.4 600.0 30.4
2020-09-18 30.0 30.0 30.0 30.0 400.0 30.0
2020-09-17 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-16 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-15 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-14 30.0 30.0 30.0 30.0 200.0 30.0
2020-09-11 30.11 30.0 30.02 30.0 15000.0 30.0
2020-09-10 30.75 30.0 30.75 30.0 1000.0 30.0
2020-09-09 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-08 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-04 30.0 30.0 30.0 30.0 200.0 30.0
2020-09-03 29.67 29.67 29.67 29.67 200.0 29.67
2020-09-02 29.67 29.67 29.67 29.67 0.0 29.67
2020-09-01 29.67 29.67 29.67 29.67 100.0 29.67
2020-08-31 29.67 29.67 29.67 29.67 300.0 29.67
2020-08-28 29.66 29.66 29.66 29.66 200.0 29.66
2020-08-27 29.62 29.62 29.62 29.62 300.0 29.62
2020-08-26 32.99 32.99 32.99 32.99 0.0 32.99
2020-08-25 32.99 32.99 32.99 32.99 300.0 32.99
2020-08-24 32.47 32.47 32.47 32.47 200.0 32.47
2020-08-21 29.5 29.5 29.5 29.5 0.0 29.5
2020-08-20 29.5 29.5 29.5 29.5 200.0 29.5
2020-08-19 31.0 31.0 31.0 31.0 0.0 31.0
2020-08-18 31.0 31.0 31.0 31.0 0.0 31.0
2020-08-17 31.0 31.0 31.0 31.0 600.0 31.0
2020-08-14 30.0 30.0 30.0 30.0 300.0 30.0
2020-08-13 28.82 28.82 28.82 28.82 0.0 28.82
2020-08-12 28.82 28.82 28.82 28.82 0.0 28.82
2020-08-11 28.82 28.82 28.82 28.82 0.0 28.82
2020-08-10 28.82 28.82 28.82 28.82 0.0 28.82
2020-08-07 28.82 28.82 28.82 28.82 0.0 28.82
2020-08-06 29.08 28.41 28.41 28.82 700.0 28.82
2020-08-05 29.0 29.0 29.0 29.0 0.0 29.0
2020-08-04 29.07 29.0 29.05 29.0 4300.0 29.0
2020-08-03 29.0 29.0 29.0 29.0 100.0 29.0
2020-07-31 29.62 28.6 29.62 29.0 13200.0 29.0
2020-07-30 30.0 30.0 30.0 30.0 100.0 30.0
2020-07-29 29.52 29.52 29.52 29.52 0.0 29.52
2020-07-28 29.7 29.5 29.5 29.52 1300.0 29.52
2020-07-27 30.0 29.46 29.55 29.46 14300.0 29.46
2020-07-24 29.35 29.0 29.0 29.35 200.0 29.35
2020-07-23 29.14 29.14 29.14 29.14 0.0 29.14
2020-07-22 29.14 29.14 29.14 29.14 200.0 29.14
2020-07-21 31.0 31.0 31.0 31.0 0.0 31.0
2020-07-20 31.0 29.0 29.0 31.0 600.0 31.0
2020-07-17 31.42 30.21 30.21 31.42 800.0 31.42
2020-07-16 29.0 28.62 28.62 29.0 1600.0 29.0
2020-07-15 29.5 28.62 29.5 28.62 1300.0 28.62
2020-07-14 30.27 30.27 30.27 30.27 0.0 30.27
2020-07-13 30.27 30.27 30.27 30.27 0.0 30.27
2020-07-10 30.27 28.62 28.63 30.27 600.0 30.27
2020-07-09 30.71 29.37 30.71 29.37 1800.0 29.37
2020-07-08 29.36 29.36 29.36 29.36 0.0 29.36
2020-07-07 29.36 29.36 29.36 29.36 0.0 29.36
2020-07-06 29.36 29.36 29.36 29.36 0.0 29.36
2020-07-02 29.36 29.32 29.32 29.36 400.0 29.36
2020-07-01 30.88 30.88 30.88 30.88 0.0 30.88
2020-06-30 30.88 30.88 30.88 30.88 200.0 30.88
2020-06-29 29.12 29.12 29.12 29.12 0.0 29.12
2020-06-26 29.12 29.12 29.12 29.12 400.0 29.12
2020-06-25 33.19 33.19 33.19 33.19 0.0 33.19
2020-06-24 33.19 33.19 33.19 33.19 100.0 33.19
2020-06-23 31.25 31.25 31.25 31.25 0.0 31.25
2020-06-22 31.25 31.25 31.25 31.25 0.0 31.25
2020-06-19 31.25 31.25 31.25 31.25 0.0 31.25
2020-06-18 31.25 31.25 31.25 31.25 100.0 31.25
2020-06-17 31.25 31.25 31.25 31.25 0.0 31.25
2020-06-16 31.25 28.43 28.43 31.25 400.0 31.25
2020-06-15 33.74 33.74 33.74 33.74 100.0 33.74
2020-06-12 33.74 33.74 33.74 33.74 0.0 33.74
2020-06-11 33.74 33.74 33.74 33.74 0.0 33.74
2020-06-10 33.74 33.74 33.74 33.74 0.0 33.74
2020-06-09 33.74 33.74 33.74 33.74 0.0 33.74
2020-06-08 33.74 33.74 33.74 33.74 100.0 33.74
2020-06-05 32.98 32.98 32.98 32.98 200.0 32.98
2020-06-04 30.0 30.0 30.0 30.0 0.0 30.0
2020-06-03 30.0 30.0 30.0 30.0 0.0 30.0
2020-06-02 30.0 30.0 30.0 30.0 0.0 30.0
2020-06-01 30.0 30.0 30.0 30.0 0.0 30.0
2020-05-29 30.0 29.97 30.0 30.0 800.0 30.0
2020-05-28 29.0 29.0 29.0 29.0 0.0 29.0
2020-05-27 29.0 28.75 28.75 29.0 4700.0 29.0
2020-05-26 29.0 28.75 29.0 28.75 200.0 28.75
2020-05-22 28.0 28.0 28.0 28.0 0.0 28.0
2020-05-21 28.0 28.0 28.0 28.0 5100.0 28.0
2020-05-20 28.0 27.73 27.73 27.99 400.0 27.99
2020-05-19 29.18 29.0 29.0 29.18 400.0 29.18
2020-05-18 28.0 28.0 28.0 28.0 400.0 28.0
2020-05-15 27.25 27.25 27.25 27.25 0.0 27.25
2020-05-14 27.25 27.25 27.25 27.25 0.0 27.25
2020-05-13 28.0 26.63 28.0 27.25 5000.0 27.25
2020-05-12 28.0 28.0 28.0 28.0 100.0 28.0
2020-05-11 27.6 27.2 27.6 27.2 1000.0 27.2
2020-05-08 27.12 27.12 27.12 27.12 0.0 27.12
2020-05-07 27.12 27.12 27.12 27.12 0.0 27.12
2020-05-06 27.12 27.12 27.12 27.12 0.0 27.12
2020-05-05 27.12 27.12 27.12 27.12 0.0 27.12
2020-05-04 27.12 26.12 26.12 27.12 300.0 27.12
2020-05-01 27.12 27.12 27.12 27.12 200.0 27.12
2020-04-30 28.2 28.2 28.2 28.2 0.0 28.2
2020-04-29 29.25 28.2 29.25 28.2 1000.0 28.2
2020-04-28 26.41 26.41 26.41 26.41 0.0 26.41
2020-04-27 26.41 26.41 26.41 26.41 0.0 26.41
2020-04-24 26.41 26.41 26.41 26.41 0.0 26.41
2020-04-23 26.41 26.41 26.41 26.41 0.0 26.41
2020-04-22 26.41 26.41 26.41 26.41 0.0 26.41
2020-04-21 26.41 26.41 26.41 26.41 0.0 26.41
2020-04-20 29.34 26.41 29.34 26.41 600.0 26.41
2020-04-17 26.34 26.34 26.34 26.34 0.0 26.34
2020-04-16 26.34 26.34 26.34 26.34 0.0 26.34
2020-04-15 26.5 26.34 26.5 26.34 900.0 26.34
2020-04-14 26.62 26.62 26.62 26.62 100.0 26.62
2020-04-13 28.3 28.3 28.3 28.3 300.0 28.3
2020-04-09 25.88 25.88 25.88 25.88 0.0 25.88
2020-04-08 28.23 25.71 25.71 25.88 900.0 25.88
2020-04-07 28.43 28.43 28.43 28.43 0.0 28.43
2020-04-06 28.43 28.43 28.43 28.43 200.0 28.43
2020-04-03 25.99 25.99 25.99 25.99 0.0 25.99
2020-04-02 25.99 25.67 25.67 25.99 700.0 25.99
2020-04-01 25.28 25.28 25.28 25.28 0.0 25.28
2020-03-31 25.28 25.28 25.28 25.28 0.0 25.28
2020-03-30 25.28 25.25 25.25 25.28 300.0 25.28
2020-03-27 30.33 30.0 30.33 30.0 400.0 30.0
2020-03-26 25.07 25.07 25.07 25.07 0.0 25.07
2020-03-25 25.07 25.07 25.07 25.07 200.0 25.07
2020-03-24 25.75 25.75 25.75 25.75 0.0 25.75
2020-03-23 25.75 25.75 25.75 25.75 0.0 25.75
2020-03-20 25.75 25.75 25.75 25.75 200.0 25.75
2020-03-19 28.53 24.75 28.53 24.75 1000.0 24.75
2020-03-18 26.11 26.11 26.11 26.11 200.0 26.11
2020-03-17 32.88 32.88 32.88 32.88 0.0 32.88
2020-03-16 32.88 32.88 32.88 32.88 0.0 32.88
2020-03-13 32.88 31.75 32.26 32.88 2000.0 32.88
2020-03-12 32.51 32.51 32.51 32.51 200.0 32.51
2020-03-11 35.0 33.02 33.12 35.0 1600.0 35.0
2020-03-10 33.7 33.7 33.7 33.7 0.0 33.7
2020-03-09 37.4 33.7 37.4 33.7 400.0 33.7
2020-03-06 36.23 36.23 36.23 36.23 0.0 36.23
2020-03-05 36.29 36.12 36.12 36.23 1200.0 36.23
2020-03-04 36.5 36.5 36.5 36.5 0.0 36.5
2020-03-03 38.81 36.5 37.85 36.5 26500.0 36.5
2020-03-02 38.0 38.0 38.0 38.0 500.0 38.0
2020-02-28 38.51 37.16 38.51 38.1 3100.0 38.1
2020-02-27 38.73 38.51 38.58 38.51 2500.0 38.51
2020-02-26 38.87 38.85 38.87 38.85 400.0 38.85
2020-02-25 38.81 38.81 38.81 38.81 0.0 38.81
2020-02-24 38.81 38.81 38.81 38.81 0.0 38.81
2020-02-21 38.81 38.81 38.81 38.81 0.0 38.81
2020-02-20 38.81 38.81 38.81 38.81 100.0 38.81
2020-02-19 38.81 38.8 38.8 38.81 400.0 38.81
2020-02-18 38.8 38.8 38.8 38.8 300.0 38.8