|
Closing price on 12/26/2023
|
|
Open |
26.50 |
High |
27.00 |
Low |
26.00 |
Volume |
214,100 |
Split-adjusted Price |
26.00 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2023
|
-0.60 / -2.26%
|
26.50
|
27.00
|
26.00
|
26.00
|
26.20
|
26.00
|
214,100
|
|
12/25/2023
|
+0.20 / +0.79%
|
25.50
|
29.00
|
25.50
|
25.50
|
26.60
|
25.50
|
2,400
|
|
12/22/2023
|
+1.50 / +6.41%
|
24.20
|
26.00
|
24.20
|
24.90
|
25.30
|
24.90
|
292,200
|
|
12/21/2023
|
+1.10 / +4.80%
|
23.10
|
24.20
|
23.10
|
24.00
|
23.40
|
24.00
|
311,200
|
|
12/20/2023
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
296,100
|
|
12/19/2023
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
22.80
|
92,600
|
|
12/18/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
214,000
|
|
12/15/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
22.80
|
5,700
|
|
12/14/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
22.80
|
307,900
|
|
12/13/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
23.00
|
294,100
|
|
12/12/2023
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.90
|
22.90
|
128,800
|
|
12/11/2023
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
22.90
|
282,800
|
|
12/8/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1,500
|
|
12/7/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
430,900
|
|
12/6/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.80
|
22.80
|
119,600
|
|
12/5/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.80
|
22.70
|
267,400
|
|
12/4/2023
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
22.70
|
160,500
|
|
12/1/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
22.60
|
79,000
|
|
11/30/2023
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.60
|
22.70
|
212,300
|
|
11/29/2023
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
22.60
|
225,700
|
|
11/28/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.60
|
22.60
|
204,100
|
|
11/27/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.60
|
22.40
|
500
|
|
11/24/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.40
|
22.40
|
26,500
|
|
11/23/2023
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.20
|
22.40
|
22.40
|
22.40
|
12,800
|
|
11/22/2023
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.40
|
22.30
|
10,800
|
|
11/21/2023
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10,100
|
|
11/20/2023
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.30
|
22.20
|
22.20
|
22.20
|
99,200
|
|
11/17/2023
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.20
|
22.10
|
31,300
|
|
11/16/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
200
|
|
11/15/2023
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.30
|
22.30
|
21,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|