|
Closing price on 12/1/2021
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
18.60 |
| Volume |
13,100 |
| Split-adjusted Price |
18.89 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.18
|
17.47
|
3,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.10
|
17.47
|
2,000
|
|
|
11/24/2021
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.02
|
17.47
|
13,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.29
|
17.56
|
4,100
|
|
|
11/22/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.90
|
18.50
|
18.57
|
17.56
|
4,900
|
|
|
11/19/2021
|
+1.00 / +5.71%
|
17.30
|
18.50
|
17.20
|
18.50
|
17.85
|
17.56
|
6,500
|
|
|
11/18/2021
|
-0.30 / -1.69%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.93
|
16.61
|
14,500
|
|
|
11/17/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.90
|
1,700
|
|
|
11/16/2021
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.40
|
17.80
|
17.50
|
16.90
|
1,200
|
|
|
11/15/2021
|
+0.30 / +1.70%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.44
|
16.99
|
12,500
|
|
|
11/12/2021
|
+0.40 / +2.33%
|
17.20
|
18.00
|
17.20
|
17.60
|
17.73
|
16.71
|
2,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
16.33
|
1,000
|
|
|
11/10/2021
|
+0.50 / +2.99%
|
17.00
|
18.20
|
17.00
|
17.20
|
17.71
|
16.33
|
3,500
|
|
|
11/9/2021
|
-0.80 / -4.57%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
15.85
|
1,800
|
|
|
11/8/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.61
|
700
|
|
|
11/5/2021
|
-0.30 / -1.68%
|
16.80
|
17.80
|
16.50
|
17.60
|
17.33
|
16.71
|
1,500
|
|
|
11/4/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
16.99
|
500
|
|
|
11/3/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.80
|
17.09
|
3,100
|
|
|
11/2/2021
|
+1.10 / +6.59%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.50
|
16.90
|
3,200
|
|
|
11/1/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.50
|
15.85
|
2,200
|
|
|
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
|
|
|