Closing price on 1/5/2021
|
|
Open |
23.20 |
High |
23.50 |
Low |
22.50 |
Volume |
173,000 |
Split-adjusted Price |
22.50 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/3/2020
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.71
|
18.80
|
165,500
|
|
12/2/2020
|
-0.10 / -0.52%
|
19.30
|
19.90
|
18.70
|
19.20
|
19.04
|
19.20
|
235,200
|
|
12/1/2020
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.31
|
19.50
|
179,200
|
|
11/30/2020
|
-0.80 / -3.90%
|
20.70
|
21.30
|
19.40
|
19.70
|
19.98
|
19.70
|
225,800
|
|
11/27/2020
|
-0.20 / -0.96%
|
20.90
|
21.20
|
20.00
|
20.70
|
20.47
|
20.70
|
129,900
|
|
11/26/2020
|
+0.60 / +2.96%
|
20.10
|
21.20
|
20.10
|
20.90
|
20.88
|
20.90
|
113,300
|
|
11/25/2020
|
-0.10 / -0.49%
|
20.00
|
21.20
|
19.80
|
20.50
|
20.31
|
20.50
|
111,400
|
|
11/24/2020
|
-1.70 / -7.66%
|
22.30
|
22.30
|
19.40
|
20.50
|
20.64
|
20.50
|
612,700
|
|
|