|
|
Closing price on 6/11/2021
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
945,200 |
| Split-adjusted Price |
10.75 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
+0.10 / +0.50%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.90
|
10.75
|
945,200
|
|
|
6/10/2021
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.70
|
19.90
|
19.82
|
10.70
|
428,200
|
|
|
6/9/2021
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.59
|
10.59
|
244,800
|
|
|
6/8/2021
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.80
|
10.54
|
151,500
|
|
|
6/7/2021
|
-0.70 / -3.35%
|
20.40
|
21.00
|
19.50
|
20.20
|
20.39
|
10.86
|
201,300
|
|
|
6/4/2021
|
+0.90 / +4.50%
|
19.30
|
20.90
|
19.30
|
20.90
|
19.91
|
11.24
|
468,800
|
|
|
6/3/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.53
|
10.75
|
178,300
|
|
|
6/2/2021
|
-0.30 / -1.48%
|
20.30
|
20.30
|
18.40
|
20.00
|
18.97
|
10.75
|
355,400
|
|
|
6/1/2021
|
+0.40 / +2.01%
|
19.50
|
20.30
|
19.00
|
20.30
|
19.86
|
10.91
|
226,500
|
|
|
5/31/2021
|
-0.40 / -1.97%
|
20.60
|
20.70
|
19.90
|
19.90
|
20.16
|
10.70
|
497,600
|
|
|
5/28/2021
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.21
|
10.91
|
79,400
|
|
|
5/27/2021
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.56
|
10.86
|
441,800
|
|
|
5/26/2021
|
+0.20 / +0.99%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.59
|
10.97
|
135,400
|
|
|
5/25/2021
|
-0.80 / -3.81%
|
21.00
|
21.40
|
20.00
|
20.20
|
20.35
|
10.86
|
95,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.10
|
21.00
|
20.88
|
11.29
|
558,500
|
|
|
5/21/2021
|
0.00 / 0.00%
|
22.20
|
23.10
|
20.80
|
21.00
|
21.26
|
11.29
|
165,395
|
|
|
5/20/2021
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.08
|
11.29
|
578,700
|
|
|
5/19/2021
|
+1.40 / +6.97%
|
20.50
|
21.80
|
20.50
|
21.50
|
21.02
|
11.56
|
209,200
|
|
|
5/18/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.13
|
10.81
|
224,600
|
|
|
5/17/2021
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.19
|
10.81
|
112,800
|
|
|
5/14/2021
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.10
|
20.30
|
20.32
|
10.91
|
4,600
|
|
|
5/13/2021
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.20
|
20.40
|
20.28
|
10.97
|
6,400
|
|
|
5/12/2021
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.40
|
20.40
|
20.47
|
10.97
|
55,600
|
|
|
5/11/2021
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.21
|
11.02
|
37,800
|
|
|
5/10/2021
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.40
|
10.91
|
794,006
|
|
|
5/7/2021
|
+0.60 / +3.00%
|
19.90
|
20.90
|
19.90
|
20.60
|
20.47
|
11.07
|
21,900
|
|
|
5/6/2021
|
-0.60 / -2.91%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.41
|
10.75
|
118,300
|
|
|
5/5/2021
|
+0.60 / +3.00%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.61
|
11.07
|
2,340,500
|
|
|
5/4/2021
|
-1.40 / -6.54%
|
21.30
|
21.30
|
19.60
|
20.00
|
20.33
|
10.75
|
42,100
|
|
|
4/29/2021
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.77
|
11.50
|
12,122
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|