|
Closing price on 6/14/2017
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
1,100 |
| Split-adjusted Price |
6.88 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
-1.40 / -13.46%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
1,100
|
|
|
6/13/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.95
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.95
|
0
|
|
|
6/9/2017
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.95
|
100
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.57
|
0
|
|
|
5/31/2017
|
+0.90 / +10.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
7.57
|
13,000
|
|
|
5/30/2017
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
4,600
|
|
|
5/29/2017
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.26
|
100
|
|
|
5/26/2017
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.88
|
100
|
|
|
5/25/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.73
|
0
|
|
|
5/24/2017
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.73
|
100
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.50
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.50
|
0
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.50
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.50
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.50
|
0
|
|
|
5/16/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.50
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.42
|
6.50
|
1,500
|
|
|
5/12/2017
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
6.50
|
8,300
|
|
|
5/11/2017
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.96
|
6.88
|
1,300
|
|
|
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
|
|
|