|
Closing price on 1/18/2018
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.20 |
| Volume |
0 |
| Split-adjusted Price |
5.51 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.51
|
0
|
|
|
1/17/2018
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.51
|
400
|
|
|
1/16/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.43
|
300
|
|
|
1/15/2018
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.35
|
100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.43
|
0
|
|
|
1/11/2018
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.43
|
400
|
|
|
1/10/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.96
|
0
|
|
|
1/9/2018
|
-1.30 / -14.29%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.81
|
5.96
|
2,700
|
|
|
1/8/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.96
|
0
|
|
|
1/5/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.96
|
0
|
|
|
1/4/2018
|
-1.40 / -13.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.96
|
200
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
0
|
|
|
1/2/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
0
|
|
|
12/29/2017
|
-1.50 / -12.50%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
134
|
|
|
12/28/2017
|
-1.50 / -11.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.18
|
100
|
|
|
12/27/2017
|
-1.80 / -11.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.32
|
100
|
|
|
12/26/2017
|
+1.50 / +10.87%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.70
|
1,956,400
|
|
|
12/25/2017
|
-2.40 / -14.81%
|
17.00
|
18.60
|
13.80
|
13.80
|
17.97
|
10.55
|
10,820
|
|
|
12/22/2017
|
-1.90 / -12.67%
|
17.00
|
17.00
|
13.10
|
13.10
|
16.16
|
10.02
|
8,400
|
|
|
12/21/2017
|
+1.50 / +11.11%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.80
|
11.47
|
1,000
|
|
|
12/20/2017
|
-1.50 / -10.00%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.09
|
10.32
|
430
|
|
|
12/19/2017
|
+1.10 / +7.91%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.47
|
100
|
|
|
12/18/2017
|
-2.20 / -13.66%
|
16.10
|
18.50
|
13.90
|
13.90
|
17.65
|
10.63
|
1,100
|
|
|
12/15/2017
|
-0.30 / -2.16%
|
14.60
|
16.70
|
13.50
|
13.60
|
16.13
|
10.40
|
10,000
|
|
|
12/14/2017
|
-0.10 / -0.71%
|
14.50
|
15.00
|
13.90
|
13.90
|
14.58
|
10.63
|
1,600
|
|
|
12/13/2017
|
+0.50 / +3.70%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.85
|
10.71
|
11,400
|
|
|
12/12/2017
|
+1.20 / +9.76%
|
12.80
|
13.50
|
12.50
|
13.50
|
13.03
|
10.32
|
15,700
|
|
|
12/11/2017
|
-1.20 / -8.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.41
|
100
|
|
|
12/8/2017
|
+1.80 / +14.75%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.50
|
10.71
|
300
|
|
|
12/7/2017
|
-2.10 / -14.69%
|
13.20
|
13.20
|
12.20
|
12.20
|
12.70
|
9.33
|
200
|
|
|