|
Closing price on 10/29/2021
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
1,500 |
| Split-adjusted Price |
15.66 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.60
|
15.66
|
1,500
|
|
|
10/28/2021
|
+0.70 / +4.38%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.54
|
15.85
|
2,600
|
|
|
10/27/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
15.19
|
6,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.09
|
700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.88
|
15.09
|
1,700
|
|
|
10/22/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
15.09
|
800
|
|
|
10/21/2021
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.71
|
15.09
|
700
|
|
|
10/20/2021
|
+0.10 / +0.65%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.81
|
14.81
|
3,100
|
|
|
10/19/2021
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.60
|
14.71
|
1,400
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.90
|
0
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.90
|
600
|
|
|
10/14/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.90
|
800
|
|
|
10/13/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.90
|
100
|
|
|
10/12/2021
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.71
|
15.00
|
700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
15.19
|
400
|
|
|
10/8/2021
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
15.19
|
2,800
|
|
|
10/7/2021
|
-0.70 / -4.32%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
14.71
|
3,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.38
|
0
|
|
|
10/5/2021
|
+1.00 / +6.58%
|
16.00
|
16.40
|
15.30
|
16.20
|
16.00
|
15.38
|
500
|
|
|
10/4/2021
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.12
|
14.43
|
4,100
|
|
|
10/1/2021
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
14.71
|
2,300
|
|
|
9/30/2021
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.62
|
100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.24
|
6,100
|
|
|
9/28/2021
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
14.24
|
2,200
|
|
|
9/27/2021
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
14.71
|
700
|
|
|
9/24/2021
|
-1.10 / -6.67%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
14.62
|
200
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.66
|
0
|
|
|
9/22/2021
|
+1.30 / +8.55%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
15.66
|
600
|
|
|
9/21/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.08
|
14.43
|
6,300
|
|
|
9/20/2021
|
-0.80 / -4.97%
|
16.00
|
16.50
|
15.00
|
15.30
|
15.78
|
14.52
|
4,500
|
|
|