|
Closing price on 6/22/2023
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.70 |
| Volume |
3,200 |
| Split-adjusted Price |
11.85 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
-2.50 / -9.54%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.84
|
11.85
|
3,200
|
|
|
6/21/2023
|
-2.90 / -9.97%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
13.10
|
1,456,500
|
|
|
6/20/2023
|
+0.60 / +2.11%
|
25.70
|
29.10
|
25.70
|
29.10
|
28.88
|
14.55
|
255,300
|
|
|
6/19/2023
|
+2.50 / +9.62%
|
26.00
|
28.50
|
25.80
|
28.50
|
27.41
|
14.25
|
52,600
|
|
|
6/16/2023
|
-0.50 / -1.89%
|
24.10
|
26.00
|
23.90
|
26.00
|
24.62
|
13.00
|
15,400
|
|
|
6/15/2023
|
-0.50 / -1.85%
|
26.00
|
26.50
|
24.30
|
26.50
|
24.70
|
13.25
|
12,000
|
|
|
6/14/2023
|
+0.60 / +2.27%
|
26.40
|
27.00
|
26.40
|
27.00
|
26.49
|
13.50
|
395,570
|
|
|
6/13/2023
|
+0.20 / +0.76%
|
23.70
|
26.40
|
23.60
|
26.40
|
25.57
|
13.20
|
9,500
|
|
|
6/12/2023
|
+1.10 / +4.38%
|
26.70
|
26.70
|
24.00
|
26.20
|
24.65
|
13.10
|
10,200
|
|
|
6/9/2023
|
-0.90 / -3.46%
|
24.50
|
25.10
|
24.50
|
25.10
|
24.90
|
12.55
|
7,100
|
|
|
6/8/2023
|
+1.80 / +7.44%
|
24.30
|
26.00
|
24.30
|
26.00
|
25.15
|
13.00
|
1,000
|
|
|
6/7/2023
|
+0.70 / +2.98%
|
23.50
|
25.50
|
23.50
|
24.20
|
24.40
|
12.10
|
19,900
|
|
|
6/6/2023
|
+2.00 / +9.30%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.59
|
11.75
|
2,200
|
|
|
6/5/2023
|
+1.90 / +9.69%
|
19.80
|
21.50
|
19.60
|
21.50
|
20.40
|
10.75
|
10,600
|
|
|
6/2/2023
|
+0.60 / +3.16%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.20
|
9.80
|
8,900
|
|
|
6/1/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.50
|
0
|
|
|
5/31/2023
|
+0.10 / +0.53%
|
18.00
|
19.00
|
17.30
|
19.00
|
18.34
|
9.50
|
2,500
|
|
|
5/30/2023
|
-0.80 / -4.06%
|
19.70
|
20.50
|
18.20
|
18.90
|
19.36
|
9.45
|
23,300
|
|
|
5/29/2023
|
+1.70 / +9.44%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.78
|
9.85
|
7,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.00
|
2,000
|
|
|
5/25/2023
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.00
|
200
|
|
|
5/24/2023
|
+1.70 / +9.94%
|
15.50
|
18.80
|
15.50
|
18.80
|
17.56
|
9.40
|
800
|
|
|
5/23/2023
|
+1.40 / +8.92%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.40
|
8.55
|
200
|
|
|
5/22/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.85
|
1,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
14.20
|
15.70
|
14.20
|
15.70
|
14.58
|
7.85
|
400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
14.20
|
15.70
|
14.20
|
15.70
|
15.33
|
7.85
|
400
|
|
|
5/17/2023
|
-0.10 / -0.63%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.00
|
7.85
|
200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.90
|
0
|
|
|
5/15/2023
|
+1.40 / +9.72%
|
14.00
|
15.80
|
14.00
|
15.80
|
14.45
|
7.90
|
400
|
|
|
5/12/2023
|
-1.50 / -9.43%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
7.20
|
9,800
|
|
|