|
Closing price on 1/22/2021
|
|
Open |
16.60 |
High |
16.70 |
Low |
16.30 |
Volume |
283,500 |
Split-adjusted Price |
8.98 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2021
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.51
|
8.98
|
283,500
|
|
1/21/2021
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.55
|
9.03
|
550,600
|
|
1/20/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.48
|
8.92
|
697,900
|
|
1/19/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.66
|
8.92
|
844,607
|
|
1/18/2021
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.79
|
9.03
|
218,100
|
|
1/15/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
9.14
|
259,400
|
|
1/14/2021
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
9.14
|
152,600
|
|
1/13/2021
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.07
|
9.19
|
586,300
|
|
1/12/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.00
|
9.25
|
169,500
|
|
1/11/2021
|
+0.10 / +0.58%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.07
|
9.25
|
575,800
|
|
1/8/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.05
|
9.19
|
194,700
|
|
1/7/2021
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.97
|
9.19
|
499,400
|
|
1/6/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.95
|
9.14
|
456,200
|
|
1/5/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
9.14
|
1,112,400
|
|
1/4/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.81
|
9.14
|
168,400
|
|
12/31/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
9.03
|
139,300
|
|
12/30/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.69
|
9.03
|
140,300
|
|
12/29/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.80
|
9.09
|
584,900
|
|
12/28/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.84
|
9.09
|
1,071,700
|
|
12/25/2020
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.75
|
9.09
|
289,600
|
|
12/24/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.64
|
8.98
|
151,900
|
|
12/23/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
9.03
|
357,825
|
|
12/22/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
428,300
|
|
12/21/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.03
|
239,700
|
|
12/18/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
665,800
|
|
12/17/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.57
|
9.03
|
175,700
|
|
12/16/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
941,600
|
|
12/15/2020
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.78
|
9.03
|
174,300
|
|
12/14/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
9.09
|
552,200
|
|
12/11/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
9.09
|
616,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
825,700
|
6.30
|
-1.56%
|
|
|
AGG
|
355,000
|
16.80
|
0.00%
|
|
|
API
|
1,310,400
|
8.90
|
3.49%
|
|
|
ASM
|
1,482,800
|
9.42
|
1.18%
|
|
|
BCR
|
1,404,400
|
5.40
|
0.00%
|
|
|
BII
|
607,200
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
0
|
16.10
|
0.00%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|