|
Closing price on 9/1/2021
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
400 |
| Split-adjusted Price |
14.62 |
|
|
VCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.90 / +6.21%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.00
|
14.62
|
400
|
|
|
8/31/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.76
|
200
|
|
|
8/30/2021
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.76
|
400
|
|
|
8/27/2021
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.57
|
200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.76
|
2,300
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.76
|
1,200
|
|
|
8/24/2021
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.60
|
13.76
|
1,500
|
|
|
8/23/2021
|
-0.20 / -1.33%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
14.05
|
200
|
|
|
8/20/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.24
|
100
|
|
|
8/19/2021
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.44
|
14.24
|
1,800
|
|
|
8/18/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.57
|
0
|
|
|
8/17/2021
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.40
|
13.57
|
2,200
|
|
|
8/16/2021
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.30
|
13.67
|
6,100
|
|
|
8/13/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
13.57
|
1,200
|
|
|
8/12/2021
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.48
|
13.76
|
2,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
13.67
|
12,200
|
|
|
8/10/2021
|
-1.10 / -7.10%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.57
|
13.67
|
4,600
|
|
|
8/9/2021
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.56
|
14.71
|
1,800
|
|
|
8/6/2021
|
+0.60 / +3.97%
|
14.00
|
15.70
|
13.70
|
15.70
|
14.19
|
14.90
|
4,300
|
|
|
8/5/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.33
|
200
|
|
|
8/4/2021
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.50
|
14.43
|
300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
0
|
|
|
8/2/2021
|
+0.70 / +4.64%
|
15.20
|
15.80
|
15.10
|
15.80
|
15.71
|
15.00
|
700
|
|
|
7/30/2021
|
+0.10 / +0.67%
|
16.00
|
16.00
|
14.60
|
15.10
|
15.00
|
14.33
|
400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.24
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.24
|
100
|
|
|
7/27/2021
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
14.24
|
1,400
|
|
|
7/26/2021
|
-0.40 / -2.44%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.45
|
15.19
|
1,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.57
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.57
|
0
|
|
|