|
Closing price on 5/10/2017
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
800 |
| Split-adjusted Price |
6.88 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
800
|
|
|
5/9/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.59
|
7.34
|
4,000
|
|
|
5/8/2017
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.34
|
500
|
|
|
5/5/2017
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.75
|
7.80
|
200
|
|
|
5/4/2017
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.00
|
7.11
|
1,000
|
|
|
5/3/2017
|
+0.70 / +8.75%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.45
|
6.65
|
600
|
|
|
4/28/2017
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.12
|
500
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
6.58
|
8,000
|
|
|
4/26/2017
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
6.58
|
200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.04
|
1,300
|
|
|
4/24/2017
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.04
|
2,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.65
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.65
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.65
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.65
|
500
|
|
|
4/17/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.65
|
500
|
|
|
4/14/2017
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
7.65
|
1,900
|
|
|
4/13/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.38
|
8.03
|
2,500
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
0
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
8.03
|
1,400
|
|
|
4/10/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
0
|
|
|
4/7/2017
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.03
|
800
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.72
|
0
|
|
|
4/4/2017
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.72
|
300
|
|
|
4/3/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.11
|
2,100
|
|
|
3/31/2017
|
-0.10 / -0.93%
|
10.10
|
10.60
|
9.80
|
10.60
|
9.99
|
8.11
|
3,500
|
|
|
3/30/2017
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.18
|
100
|
|
|
3/29/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.64
|
0
|
|
|
3/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.64
|
0
|
|
|
3/27/2017
|
-1.10 / -8.87%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.64
|
300
|
|
|