|
Closing price on 5/30/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
13,100 |
| Split-adjusted Price |
9.72 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.02
|
9.72
|
13,100
|
|
|
5/29/2024
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.05
|
9.72
|
17,300
|
|
|
5/28/2024
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
9.96
|
10.01
|
22,700
|
|
|
5/27/2024
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.99
|
9.63
|
12,900
|
|
|
5/24/2024
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.95
|
9.72
|
7,000
|
|
|
5/23/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.22
|
10.01
|
11,200
|
|
|
5/22/2024
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.31
|
10.11
|
15,700
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.01
|
0
|
|
|
5/20/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.01
|
2,400
|
|
|
5/17/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
10.01
|
4,000
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.38
|
10.21
|
8,100
|
|
|
5/15/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.27
|
10.21
|
1,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.21
|
400
|
|
|
5/13/2024
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.21
|
1,400
|
|
|
5/10/2024
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
10.60
|
3,700
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.50
|
0
|
|
|
5/8/2024
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.50
|
600
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.11
|
800
|
|
|
5/6/2024
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.11
|
500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.92
|
7,700
|
|
|
5/2/2024
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.92
|
500
|
|
|
4/26/2024
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.24
|
10.31
|
1,100
|
|
|
4/25/2024
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.36
|
10.01
|
1,200
|
|
|
4/24/2024
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
10.69
|
200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.49
|
10.40
|
1,700
|
|
|
4/22/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
10.40
|
200
|
|
|
4/19/2024
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.57
|
10.21
|
4,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.40
|
0
|
|
|
4/16/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.00
|
10.70
|
10.10
|
10.40
|
6,500
|
|
|
4/15/2024
|
-0.60 / -5.41%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
10.21
|
6,000
|
|
|