Closing price on 1/10/2022
|
|
Open |
17.10 |
High |
18.60 |
Low |
17.10 |
Volume |
2,100 |
Split-adjusted Price |
17.66 |
|
|
VCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
+0.70 / +3.91%
|
17.10
|
18.60
|
17.10
|
18.60
|
17.14
|
17.66
|
2,100
|
|
1/7/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.99
|
1,500
|
|
1/6/2022
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.13
|
17.09
|
3,200
|
|
1/5/2022
|
-0.50 / -2.67%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.46
|
17.28
|
1,300
|
|
1/4/2022
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.75
|
4,000
|
|
12/31/2021
|
-0.20 / -1.05%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.90
|
17.85
|
1,100
|
|
12/30/2021
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.04
|
100
|
|
12/29/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.90
|
0
|
|
12/28/2021
|
-1.70 / -8.72%
|
19.40
|
19.40
|
17.60
|
17.80
|
18.04
|
16.90
|
12,400
|
|
12/27/2021
|
-0.50 / -2.50%
|
18.50
|
19.50
|
18.10
|
19.50
|
18.60
|
18.51
|
4,300
|
|
12/24/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.98
|
0
|
|
12/23/2021
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
18.98
|
1,900
|
|
12/22/2021
|
+0.30 / +1.54%
|
19.50
|
20.00
|
17.70
|
19.80
|
19.78
|
18.79
|
9,000
|
|
12/21/2021
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
18.51
|
8,400
|
|
12/20/2021
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
18.32
|
1,200
|
|
12/17/2021
|
+0.20 / +1.06%
|
18.50
|
19.40
|
18.50
|
19.00
|
19.00
|
18.04
|
11,000
|
|
12/16/2021
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.85
|
1,000
|
|
12/15/2021
|
0.00 / 0.00%
|
18.00
|
19.20
|
18.00
|
19.00
|
18.46
|
18.04
|
1,300
|
|
12/14/2021
|
0.00 / 0.00%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.26
|
18.04
|
2,700
|
|
12/13/2021
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.70
|
19.00
|
18.78
|
18.04
|
9,000
|
|
12/10/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
18.32
|
10,000
|
|
12/9/2021
|
+0.80 / +4.32%
|
18.60
|
19.30
|
18.60
|
19.30
|
18.60
|
18.32
|
500
|
|
12/8/2021
|
+1.60 / +9.47%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.40
|
17.56
|
3,000
|
|
12/7/2021
|
-1.60 / -8.65%
|
18.30
|
19.50
|
16.90
|
16.90
|
18.40
|
16.04
|
2,500
|
|
12/6/2021
|
-0.50 / -2.63%
|
18.80
|
19.00
|
18.00
|
18.50
|
18.66
|
17.56
|
16,400
|
|
12/3/2021
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.04
|
2,900
|
|
12/2/2021
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.70
|
19.70
|
20.00
|
18.70
|
2,200
|
|
12/1/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
18.60
|
19.90
|
19.24
|
18.89
|
13,100
|
|
11/30/2021
|
0.00 / 0.00%
|
18.60
|
19.90
|
18.50
|
19.90
|
19.35
|
18.89
|
4,400
|
|
11/29/2021
|
+1.50 / +8.15%
|
18.40
|
20.20
|
18.00
|
19.90
|
19.04
|
18.89
|
7,300
|
|
|