Closing price on 6/21/2021
|
|
Open |
4.90 |
High |
5.40 |
Low |
4.90 |
Volume |
1,300 |
Split-adjusted Price |
5.00 |
|
|
VFR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2021
|
0.00 / 0.00%
|
4.90
|
5.40
|
4.90
|
5.00
|
5.00
|
5.00
|
1,300
|
|
6/18/2021
|
+0.20 / +4.17%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.00
|
5.00
|
4,400
|
|
6/17/2021
|
+0.20 / +3.85%
|
4.70
|
5.40
|
4.70
|
5.40
|
4.80
|
5.40
|
1,300
|
|
6/16/2021
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.20
|
5.30
|
3,900
|
|
6/15/2021
|
+0.60 / +12.24%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.00
|
5.50
|
3,500
|
|
6/14/2021
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
11,600
|
|
6/11/2021
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
6/10/2021
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.60
|
4.80
|
1,100
|
|
6/9/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
6/8/2021
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.70
|
4.60
|
1,600
|
|
6/7/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
6/4/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
6/3/2021
|
+0.40 / +8.51%
|
4.50
|
5.10
|
4.50
|
5.10
|
4.80
|
5.10
|
400
|
|
6/2/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
6/1/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
5/31/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
5/28/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
5/27/2021
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.70
|
4.60
|
400
|
|
5/26/2021
|
+0.40 / +8.51%
|
4.80
|
5.30
|
4.80
|
5.10
|
5.00
|
5.10
|
600
|
|
5/25/2021
|
+0.10 / +1.89%
|
4.60
|
5.40
|
4.60
|
5.40
|
4.70
|
5.40
|
1,100
|
|
5/24/2021
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
5/21/2021
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
5/20/2021
|
+0.50 / +11.90%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
5/19/2021
|
-0.50 / -10.20%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.24
|
4.40
|
900
|
|
5/18/2021
|
+0.50 / +11.36%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.86
|
4.90
|
1,200
|
|
5/17/2021
|
+0.60 / +12.50%
|
4.20
|
5.40
|
4.20
|
5.40
|
4.38
|
5.40
|
1,200
|
|
5/14/2021
|
+0.60 / +13.95%
|
4.30
|
4.90
|
4.30
|
4.90
|
4.78
|
4.90
|
4,800
|
|
5/13/2021
|
+0.60 / +15.00%
|
4.00
|
4.60
|
4.00
|
4.60
|
4.30
|
4.60
|
200
|
|
5/12/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
5/11/2021
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|