Closing price on 11/30/2020
|
|
Open |
20.70 |
High |
21.30 |
Low |
19.40 |
Volume |
225,800 |
Split-adjusted Price |
19.70 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/23/2020
|
-0.80 / -3.52%
|
23.00
|
23.30
|
21.50
|
21.90
|
22.15
|
21.90
|
378,800
|
|
11/20/2020
|
+0.90 / +4.21%
|
22.20
|
23.80
|
21.90
|
22.30
|
22.70
|
22.30
|
291,400
|
|
11/19/2020
|
+2.80 / +14.66%
|
19.40
|
21.90
|
19.20
|
21.90
|
21.39
|
21.90
|
992,600
|
|
11/18/2020
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.14
|
19.40
|
112,100
|
|
11/17/2020
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.20
|
19.10
|
120,100
|
|
11/16/2020
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.43
|
19.50
|
116,900
|
|
11/13/2020
|
+0.90 / +4.86%
|
18.60
|
20.30
|
18.60
|
19.40
|
19.59
|
19.40
|
123,400
|
|
11/12/2020
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.53
|
18.60
|
47,600
|
|
11/11/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.60
|
18.50
|
31,100
|
|
11/10/2020
|
-0.40 / -2.12%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.66
|
18.50
|
61,200
|
|
11/9/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.50
|
18.90
|
18.72
|
18.90
|
59,900
|
|
11/6/2020
|
+0.30 / +1.60%
|
19.50
|
19.50
|
18.70
|
19.00
|
18.91
|
19.00
|
53,300
|
|
11/5/2020
|
-0.60 / -3.11%
|
19.30
|
19.50
|
18.70
|
18.70
|
18.99
|
18.70
|
71,500
|
|
11/4/2020
|
+0.60 / +3.21%
|
18.40
|
19.70
|
18.40
|
19.30
|
19.13
|
19.30
|
88,700
|
|
11/3/2020
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.70
|
18.54
|
18.70
|
37,100
|
|
11/2/2020
|
+0.30 / +1.63%
|
18.80
|
18.90
|
18.40
|
18.70
|
18.59
|
18.70
|
48,700
|
|
10/30/2020
|
+0.10 / +0.54%
|
18.80
|
18.90
|
18.00
|
18.70
|
18.36
|
18.70
|
70,500
|
|
10/29/2020
|
+1.00 / +5.68%
|
16.60
|
19.40
|
16.60
|
18.60
|
17.64
|
18.60
|
104,900
|
|
10/28/2020
|
-1.00 / -5.38%
|
18.50
|
18.50
|
17.20
|
17.60
|
17.63
|
17.60
|
115,600
|
|
10/27/2020
|
+0.10 / +0.54%
|
19.00
|
19.10
|
18.40
|
18.60
|
18.63
|
18.60
|
85,500
|
|
10/26/2020
|
-1.80 / -8.87%
|
20.20
|
20.20
|
18.50
|
18.50
|
19.50
|
18.50
|
155,900
|
|
10/23/2020
|
+0.70 / +3.59%
|
19.60
|
21.00
|
19.50
|
20.20
|
20.27
|
20.20
|
180,100
|
|
10/22/2020
|
-0.40 / -2.01%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.59
|
19.50
|
161,600
|
|
10/21/2020
|
-1.10 / -5.24%
|
21.00
|
21.40
|
19.80
|
19.90
|
20.42
|
19.90
|
120,200
|
|
10/20/2020
|
+1.60 / +8.25%
|
19.40
|
21.50
|
19.40
|
21.00
|
20.82
|
21.00
|
394,200
|
|
|