Closing price on 1/15/2021
|
|
Open |
25.30 |
High |
25.80 |
Low |
24.90 |
Volume |
441,600 |
Split-adjusted Price |
25.70 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2021
|
+0.20 / +0.78%
|
25.30
|
25.80
|
24.90
|
25.70
|
25.18
|
25.70
|
441,600
|
|
1/14/2021
|
-1.30 / -4.89%
|
26.60
|
26.60
|
25.00
|
25.30
|
25.46
|
25.30
|
398,700
|
|
1/13/2021
|
+1.50 / +6.10%
|
25.80
|
27.90
|
25.60
|
26.10
|
26.55
|
26.10
|
593,100
|
|
1/12/2021
|
+2.50 / +10.73%
|
24.60
|
25.90
|
22.90
|
25.80
|
24.56
|
25.80
|
552,400
|
|
1/11/2021
|
+0.70 / +3.07%
|
23.00
|
23.60
|
22.90
|
23.50
|
23.29
|
23.50
|
389,400
|
|
1/8/2021
|
+0.60 / +2.68%
|
22.70
|
23.30
|
22.00
|
23.00
|
22.78
|
23.00
|
373,000
|
|
1/7/2021
|
+0.50 / +2.25%
|
22.00
|
22.90
|
21.90
|
22.70
|
22.38
|
22.70
|
333,100
|
|
1/6/2021
|
-0.50 / -2.20%
|
22.50
|
23.00
|
21.80
|
22.20
|
22.24
|
22.20
|
437,500
|
|
1/5/2021
|
-0.40 / -1.75%
|
23.20
|
23.50
|
22.50
|
22.50
|
22.67
|
22.50
|
173,000
|
|
1/4/2021
|
+0.40 / +1.79%
|
23.00
|
23.50
|
22.50
|
22.80
|
22.92
|
22.80
|
245,000
|
|
12/31/2020
|
+1.50 / +7.04%
|
21.30
|
23.80
|
21.10
|
22.80
|
22.36
|
22.80
|
695,500
|
|
12/30/2020
|
-0.20 / -0.93%
|
20.90
|
21.50
|
20.90
|
21.20
|
21.26
|
21.20
|
327,900
|
|
12/29/2020
|
+0.30 / +1.44%
|
21.50
|
22.30
|
21.00
|
21.20
|
21.40
|
21.20
|
275,300
|
|
12/28/2020
|
+2.20 / +11.40%
|
19.30
|
22.00
|
19.30
|
21.50
|
20.85
|
21.50
|
943,000
|
|
12/25/2020
|
+0.20 / +1.04%
|
19.10
|
19.50
|
18.90
|
19.50
|
19.27
|
19.50
|
130,200
|
|
12/24/2020
|
-0.50 / -2.55%
|
19.60
|
20.40
|
18.70
|
19.10
|
19.30
|
19.10
|
124,600
|
|
12/23/2020
|
+1.00 / +5.41%
|
18.40
|
20.90
|
18.20
|
19.50
|
19.61
|
19.50
|
533,900
|
|
12/22/2020
|
-0.40 / -2.12%
|
18.70
|
18.80
|
18.10
|
18.50
|
18.45
|
18.50
|
287,400
|
|
12/21/2020
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.88
|
18.80
|
273,900
|
|
12/18/2020
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.97
|
18.90
|
184,300
|
|
12/17/2020
|
-0.40 / -2.07%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.95
|
18.90
|
183,800
|
|
12/16/2020
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.30
|
19.20
|
173,300
|
|
12/15/2020
|
+0.20 / +1.05%
|
19.00
|
19.70
|
18.90
|
19.20
|
19.30
|
19.20
|
127,400
|
|
12/14/2020
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.70
|
19.20
|
19.00
|
19.20
|
252,900
|
|
12/11/2020
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.00
|
18.97
|
19.00
|
71,700
|
|
12/10/2020
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.10
|
19.00
|
230,700
|
|
12/9/2020
|
+0.20 / +1.05%
|
18.90
|
19.40
|
18.90
|
19.20
|
19.19
|
19.20
|
177,700
|
|
12/8/2020
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.96
|
18.90
|
75,900
|
|
12/7/2020
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.01
|
19.10
|
83,600
|
|
12/4/2020
|
+0.40 / +2.14%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.05
|
19.10
|
85,600
|
|
|