Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virginia Natl Bnk (OP: VABK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 24.25 24.25 24.25 0 -0.75(-3.00%)
May 28, 2020 25.00 25.00 25.00 25.00 600 +0.75(+3.09%)
May 27, 2020 24.25 24.25 24.25 88 +0.00(+0.00%)
May 22, 2020 24.25 24.25 24.25 0 +0.13(+0.54%)
May 20, 2020 24.12 24.12 24.12 0 -0.38(-1.55%)
May 19, 2020 24.50 24.50 24.50 41 +0.00(+0.00%)
May 18, 2020 24.77 24.77 24.50 24.50 412 -0.50(-2.00%)
May 15, 2020 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
May 14, 2020 25.00 25.00 25.00 25.00 1,010 -0.20(-0.79%)
May 13, 2020 25.20 25.20 25.20 25.20 6,616 +0.00(+0.00%)
May 12, 2020 25.10 25.20 25.10 25.20 75,465 +0.40(+1.61%)
May 11, 2020 24.80 24.80 24.80 30 +0.00(+0.00%)
May 08, 2020 24.80 24.80 24.80 24.80 6,800 +0.05(+0.20%)
May 06, 2020 24.75 24.75 24.75 0 -0.25(-1.00%)
May 05, 2020 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
May 04, 2020 25.00 25.00 25.00 72 +0.00(+0.00%)
May 01, 2020 25.00 25.00 25.00 25.00 1,200 +0.10(+0.40%)
Apr 30, 2020 25.00 25.00 24.90 24.90 500 -0.10(-0.40%)
Apr 29, 2020 25.25 25.25 24.90 25.00 18,871 -0.25(-0.99%)
Apr 28, 2020 25.25 25.25 25.25 25.25 239 +0.20(+0.80%)
Apr 27, 2020 25.00 25.05 25.00 25.05 650 +0.55(+2.24%)
Apr 24, 2020 24.50 24.50 24.50 24.50 100 -0.50(-2.00%)
Apr 23, 2020 25.00 25.00 24.50 25.00 653 -0.00(-0.00%)
Apr 22, 2020 25.00 25.00 25.00 25.00 107 +0.00(+0.00%)
Apr 21, 2020 25.25 25.25 25.00 25.00 400 -0.25(-0.99%)
Apr 20, 2020 25.25 25.25 25.25 1 +0.00(+0.00%)
Apr 17, 2020 26.00 26.00 25.25 25.25 300 -4.75(-15.83%)
Apr 15, 2020 30.00 30.00 30.00 0 +5.00(+20.00%)
Apr 14, 2020 25.00 25.00 25.00 25.00 700 +0.45(+1.83%)
Apr 09, 2020 24.55 24.55 24.55 0 -0.05(-0.20%)
Apr 08, 2020 24.60 24.60 24.60 10 +0.00(+0.00%)
Apr 06, 2020 24.60 24.60 24.60 0 +0.00(+0.00%)
Apr 03, 2020 24.55 24.60 24.55 24.60 200 -1.40(-5.38%)
Apr 01, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 31, 2020 26.00 26.00 26.00 10 +0.00(+0.00%)
Mar 24, 2020 26.00 26.00 26.00 0 +1.49(+6.08%)
Mar 23, 2020 25.50 25.50 24.50 24.51 4,835 -0.99(-3.88%)
Mar 20, 2020 27.00 27.00 24.50 25.50 2,500 -2.50(-8.93%)
Mar 18, 2020 28.00 28.00 28.00 0 -2.00(-6.67%)
Mar 16, 2020 30.00 30.00 30.00 0 +1.00(+3.45%)
Mar 13, 2020 28.00 29.00 28.00 29.00 600 -0.17(-0.58%)
Mar 12, 2020 29.17 29.17 29.17 29.17 100 -0.83(-2.77%)
Mar 11, 2020 30.00 30.00 30.00 30.00 200 -0.50(-1.64%)
Mar 10, 2020 30.50 30.50 30.50 30.50 300 +1.38(+4.74%)
Mar 09, 2020 30.00 30.00 29.00 29.12 430 -2.88(-9.00%)
Mar 06, 2020 32.00 33.16 32.00 32.00 31,200 -1.35(-4.05%)
Mar 05, 2020 34.25 34.30 33.35 33.35 2,100 -1.15(-3.33%)
Mar 04, 2020 35.01 35.06 34.50 34.50 1,500 -0.70(-1.99%)
Mar 03, 2020 36.93 36.93 34.03 35.20 9,305 -1.80(-4.86%)
Feb 27, 2020 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 25, 2020 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 24, 2020 37.00 37.00 37.00 25 +0.00(+0.00%)
Feb 21, 2020 37.00 37.00 37.00 37.00 500 -0.02(-0.05%)
Feb 20, 2020 37.03 37.03 37.02 37.02 200 +0.00(+0.00%)
Feb 19, 2020 37.08 37.08 37.02 37.02 500 -0.15(-0.40%)
Feb 14, 2020 37.17 37.17 37.17 0 +0.00(+0.00%)
Feb 13, 2020 37.30 37.30 37.17 37.17 260 -0.15(-0.40%)
Feb 12, 2020 37.35 37.35 37.32 37.32 18,076 +0.00(+0.00%)
Feb 11, 2020 37.33 37.33 37.32 37.32 620 -0.18(-0.48%)
Feb 10, 2020 37.50 37.50 37.50 37.50 900 +0.17(+0.46%)
Feb 07, 2020 37.37 37.37 37.33 37.33 600 -0.19(-0.51%)
Jan 31, 2020 37.52 37.52 37.52 0 +0.00(+0.00%)
Jan 30, 2020 37.52 37.52 37.52 37.52 200 -0.01(-0.03%)
Jan 29, 2020 37.53 37.53 37.53 37.53 100 -0.07(-0.19%)
Jan 27, 2020 37.60 37.60 37.60 0 +0.00(+0.00%)
Jan 24, 2020 37.64 37.64 37.60 37.60 1,000 +0.00(+0.00%)
Jan 23, 2020 37.60 37.60 37.60 37.60 400 +0.08(+0.21%)
Jan 22, 2020 37.52 37.52 37.52 37.52 315 +0.00(+0.00%)
Jan 21, 2020 37.52 37.52 37.52 37.52 1,000 +0.19(+0.51%)
Jan 14, 2020 37.33 37.33 37.33 0 +0.00(+0.00%)
Jan 10, 2020 37.33 37.33 37.33 0 +0.00(+0.00%)
Jan 08, 2020 37.33 37.33 37.33 0 +0.01(+0.03%)
Jan 07, 2020 37.32 37.32 37.32 92 +0.00(+0.00%)
Jan 03, 2020 37.32 37.32 37.32 0 -0.38(-1.01%)
Dec 31, 2019 37.70 37.70 37.70 0 +0.58(+1.56%)
Dec 30, 2019 37.55 37.55 37.12 37.12 4,263 -0.48(-1.28%)
Dec 26, 2019 37.60 37.60 37.60 0 +0.00(+0.00%)
Dec 23, 2019 37.60 37.60 37.60 0 -0.01(-0.03%)
Dec 20, 2019 37.61 37.61 37.61 37.61 1,400 +0.11(+0.29%)
Dec 19, 2019 37.60 37.60 37.50 37.50 1,764 -0.25(-0.66%)
Dec 18, 2019 37.69 37.75 37.69 37.75 548 +0.25(+0.67%)
Dec 16, 2019 37.50 37.50 37.50 0 -0.00(-0.00%)
Dec 13, 2019 37.50 37.50 37.50 60 +0.00(+0.00%)
Dec 12, 2019 37.50 37.50 37.50 37.50 300 -0.25(-0.66%)
Dec 11, 2019 37.70 37.75 37.70 37.75 525 +0.23(+0.61%)
Dec 10, 2019 37.52 37.52 37.52 37.52 3,942 -0.18(-0.48%)
Dec 06, 2019 37.70 37.70 37.70 0 +0.00(+0.00%)
Dec 03, 2019 37.70 37.70 37.70 0 +0.20(+0.53%)
Dec 02, 2019 37.50 37.50 37.50 53 +0.00(+0.00%)
Nov 22, 2019 37.50 37.50 37.50 0 +0.43(+1.16%)
Nov 20, 2019 37.07 37.07 37.07 0 +0.00(+0.00%)
Nov 18, 2019 37.07 37.07 37.07 0 -0.18(-0.48%)
Nov 15, 2019 37.25 37.25 37.25 73 +0.00(+0.00%)
Nov 13, 2019 37.25 37.25 37.25 0 +0.05(+0.13%)
Nov 11, 2019 37.20 37.20 37.20 0 +0.00(+0.00%)
Nov 06, 2019 37.20 37.20 37.20 0 -0.25(-0.67%)
Nov 05, 2019 37.45 37.45 37.45 37.45 153 +0.05(+0.13%)
Nov 01, 2019 37.40 37.40 37.40 0 +0.00(+0.00%)
Oct 31, 2019 37.32 37.40 37.32 37.40 470 +0.00(+0.00%)
Oct 29, 2019 37.40 37.40 37.40 0 +0.10(+0.27%)
Oct 28, 2019 37.30 37.30 37.30 37.30 2,199 +0.00(+0.00%)
Oct 25, 2019 37.30 37.30 37.30 37.30 1,000 -0.09(-0.24%)
Oct 24, 2019 37.39 37.39 37.39 1 +0.00(+0.00%)
Oct 22, 2019 37.39 37.39 37.39 0 +0.09(+0.24%)
Oct 21, 2019 37.30 37.30 37.30 37.30 300 +0.05(+0.13%)
Oct 18, 2019 37.25 37.25 37.25 58 +0.00(+0.00%)
Oct 17, 2019 37.25 37.25 37.25 37.25 1,000 +0.00(+0.00%)
Oct 16, 2019 37.30 37.30 37.23 37.25 2,198 +0.05(+0.13%)
Oct 15, 2019 37.20 37.20 37.20 37.20 2,185 +0.00(+0.00%)
Oct 14, 2019 37.19 37.20 37.19 37.20 2,600 -0.05(-0.13%)
Oct 11, 2019 37.25 37.25 37.25 37.25 100 +0.00(+0.00%)
Oct 10, 2019 37.07 37.25 37.05 37.25 2,100 +0.18(+0.49%)
Oct 09, 2019 37.07 37.27 37.07 37.07 2,213 -0.38(-1.01%)
Oct 04, 2019 37.45 37.45 37.45 0 +0.25(+0.67%)
Oct 03, 2019 37.20 37.20 37.20 19 +0.00(+0.00%)
Oct 02, 2019 37.20 37.20 37.20 37.20 371 -0.05(-0.13%)
Oct 01, 2019 37.07 37.25 37.07 37.25 32,243 +0.19(+0.51%)
Sep 30, 2019 37.06 37.06 37.06 37.06 400 +0.04(+0.11%)
Sep 27, 2019 37.02 37.02 37.02 1 +0.00(+0.00%)
Sep 26, 2019 37.25 37.25 37.02 37.02 1,106 -0.23(-0.62%)
Sep 25, 2019 37.00 37.25 37.00 37.25 600 +0.25(+0.68%)
Sep 24, 2019 37.00 37.00 37.00 50 +0.00(+0.00%)
Sep 23, 2019 36.75 37.00 36.75 37.00 600 +0.40(+1.09%)
Sep 19, 2019 36.60 36.60 36.60 0 +0.10(+0.27%)
Sep 18, 2019 36.50 36.50 36.50 36.50 343 -0.25(-0.68%)
Sep 17, 2019 36.70 36.75 36.70 36.75 200 +0.30(+0.82%)
Sep 13, 2019 36.45 36.45 36.45 0 +0.20(+0.55%)
Sep 12, 2019 36.25 36.25 36.25 36.25 687 -0.25(-0.68%)
Sep 11, 2019 36.20 36.50 36.20 36.50 500 +0.68(+1.90%)
Sep 10, 2019 35.82 35.82 35.82 19 +0.00(+0.00%)
Sep 09, 2019 35.85 36.50 35.82 35.82 475 -0.18(-0.50%)
Sep 06, 2019 36.00 36.00 36.00 36.00 1,100 +0.00(+0.00%)
Sep 04, 2019 36.00 36.00 36.00 0 +0.15(+0.42%)
Sep 03, 2019 35.85 35.85 35.85 35.85 126 -0.10(-0.28%)
Aug 30, 2019 35.80 35.95 35.80 35.95 53,000 +0.00(+0.00%)
Aug 29, 2019 35.95 35.95 35.95 35.95 185 -0.05(-0.14%)
Aug 28, 2019 36.00 36.00 36.00 36.00 500 +0.18(+0.50%)
Aug 27, 2019 35.82 35.82 35.82 35.82 220 -0.18(-0.50%)
Aug 26, 2019 36.50 36.50 36.00 36.00 700 -0.01(-0.03%)
Aug 23, 2019 36.01 36.01 36.01 36.01 100 -0.01(-0.03%)
Aug 22, 2019 36.03 36.03 36.02 36.02 2,000 -0.73(-1.99%)
Aug 21, 2019 36.70 36.75 36.70 36.75 748 +0.15(+0.41%)
Aug 20, 2019 36.50 36.60 36.50 36.60 8,919 +0.10(+0.27%)
Aug 19, 2019 36.25 36.50 36.25 36.50 11,038 +0.50(+1.39%)
Aug 16, 2019 36.00 36.00 36.00 3 +0.00(+0.00%)
Aug 15, 2019 35.80 36.00 35.70 36.00 941 +0.17(+0.47%)
Aug 14, 2019 35.83 35.83 35.83 27 +0.00(+0.00%)
Aug 13, 2019 35.83 35.83 35.83 35.83 629 -0.17(-0.47%)
Aug 09, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 08, 2019 36.00 36.00 36.00 36.00 644 +0.00(+0.00%)
Aug 06, 2019 36.00 36.00 36.00 0 -0.25(-0.69%)
Aug 02, 2019 36.25 36.25 36.25 0 +0.05(+0.14%)
Aug 01, 2019 36.12 36.20 36.12 36.20 1,547 +0.15(+0.42%)
Jul 31, 2019 36.05 36.05 36.05 58 +0.00(+0.00%)
Jul 30, 2019 36.05 36.05 36.05 1 +0.00(+0.00%)
Jul 29, 2019 36.05 36.05 36.05 1 +0.00(+0.00%)
Jul 26, 2019 36.05 36.05 36.05 36.05 37,200 +0.20(+0.56%)
Jul 25, 2019 35.98 35.98 35.85 35.85 200 +0.00(+0.00%)
Jul 24, 2019 36.20 36.20 35.77 35.85 1,095 -0.05(-0.14%)
Jul 23, 2019 36.00 36.00 35.90 35.90 6,500 +0.05(+0.14%)
Jul 22, 2019 35.85 35.85 35.85 35.85 2,020 +0.00(+0.00%)
Jul 19, 2019 35.85 35.85 35.85 35.85 2,000 -0.05(-0.14%)
Jul 17, 2019 35.90 35.90 35.90 0 +0.04(+0.11%)
Jul 16, 2019 35.86 35.86 35.86 35.86 375 -0.14(-0.39%)
Jul 15, 2019 36.01 36.01 36.00 36.00 2,853 -0.01(-0.03%)
Jul 12, 2019 36.12 36.12 36.01 36.01 1,000 -0.11(-0.30%)
Jul 11, 2019 36.50 36.50 36.12 36.12 2,124 -0.00(-0.00%)
Jul 10, 2019 36.12 36.12 36.12 36.12 645 +0.01(+0.03%)
Jul 09, 2019 36.85 36.85 36.11 36.11 3,545 -0.74(-2.01%)
Jul 08, 2019 36.66 36.85 36.15 36.85 3,669 -0.10(-0.27%)
Jul 05, 2019 36.95 36.95 36.95 36.95 200 -0.00(-0.00%)
Jul 03, 2019 36.90 36.95 36.90 36.95 400 -0.04(-0.11%)
Jul 01, 2019 36.99 36.99 36.99 0 -0.00(-0.00%)
Jun 28, 2019 37.00 37.00 36.99 36.99 400 +0.98(+2.72%)
Jun 27, 2019 36.01 36.01 36.01 4 +0.00(+0.00%)
Jun 26, 2019 37.00 37.00 36.00 36.01 397 -1.99(-5.24%)
Jun 25, 2019 38.00 38.00 38.00 38.00 114 -0.50(-1.30%)
Jun 24, 2019 38.50 38.50 38.50 38.50 600 +0.30(+0.79%)
Jun 21, 2019 38.20 38.20 38.20 38.20 100 +0.20(+0.53%)
Jun 20, 2019 38.00 38.00 38.00 38.00 3,430 -0.10(-0.26%)
Jun 14, 2019 38.10 38.10 38.10 0 +0.20(+0.53%)
Jun 13, 2019 38.60 38.60 37.90 37.90 2,100 -0.15(-0.39%)
Jun 10, 2019 38.05 38.05 38.05 0 -0.20(-0.52%)
Jun 07, 2019 38.69 38.69 38.07 38.25 5,100 -0.45(-1.16%)
Jun 06, 2019 38.70 38.70 38.70 38.70 100 -0.00(-0.00%)
Jun 04, 2019 38.70 38.70 38.70 0 -0.05(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.