Closing price on 12/28/2022
|
|
Open |
22.40 |
High |
22.40 |
Low |
22.40 |
Volume |
500 |
Split-adjusted Price |
22.40 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2022
|
-0.80 / -3.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
500
|
|
12/27/2022
|
+0.50 / +2.22%
|
22.50
|
23.50
|
22.50
|
23.00
|
23.20
|
23.00
|
2,200
|
|
12/26/2022
|
-1.60 / -6.67%
|
22.30
|
24.00
|
22.30
|
22.40
|
22.50
|
22.40
|
7,500
|
|
12/23/2022
|
+0.90 / +3.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
12/22/2022
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.10
|
23.20
|
6,400
|
|
12/21/2022
|
+0.70 / +3.00%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.10
|
24.00
|
15,300
|
|
12/20/2022
|
-0.30 / -1.23%
|
23.50
|
24.00
|
23.00
|
24.00
|
23.30
|
24.00
|
23,600
|
|
12/19/2022
|
-0.70 / -2.82%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.30
|
24.10
|
23,600
|
|
12/16/2022
|
-0.70 / -2.85%
|
24.40
|
25.40
|
23.80
|
23.90
|
24.80
|
23.90
|
16,900
|
|
12/15/2022
|
-0.30 / -1.24%
|
24.60
|
24.80
|
23.90
|
23.90
|
24.60
|
23.90
|
5,300
|
|
12/14/2022
|
+0.40 / +1.70%
|
24.90
|
24.90
|
23.50
|
23.90
|
24.20
|
23.90
|
12,500
|
|
12/13/2022
|
+0.80 / +3.35%
|
23.30
|
24.70
|
23.20
|
24.70
|
23.50
|
24.70
|
2,100
|
|
12/12/2022
|
+0.20 / +0.85%
|
23.90
|
25.00
|
23.30
|
23.70
|
23.90
|
23.70
|
45,000
|
|
12/9/2022
|
+0.10 / +0.43%
|
23.50
|
23.90
|
23.10
|
23.20
|
23.50
|
23.20
|
11,700
|
|
12/8/2022
|
+0.80 / +3.46%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.10
|
23.90
|
3,200
|
|
12/7/2022
|
-0.80 / -3.38%
|
23.10
|
23.70
|
22.80
|
22.90
|
23.10
|
22.90
|
15,700
|
|
12/6/2022
|
-0.80 / -3.28%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.70
|
23.60
|
9,400
|
|
12/5/2022
|
+0.30 / +1.24%
|
25.00
|
25.00
|
24.10
|
24.50
|
24.40
|
24.50
|
63,900
|
|
12/2/2022
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.10
|
24.20
|
24.20
|
24.20
|
5,300
|
|
12/1/2022
|
+1.20 / +5.04%
|
24.50
|
25.00
|
23.90
|
25.00
|
24.10
|
25.00
|
37,000
|
|
11/30/2022
|
-0.30 / -1.23%
|
23.10
|
24.50
|
23.10
|
24.00
|
23.80
|
24.00
|
21,800
|
|
11/29/2022
|
+0.50 / +2.07%
|
24.10
|
24.60
|
24.10
|
24.60
|
24.30
|
24.60
|
6,600
|
|
11/28/2022
|
+0.70 / +2.98%
|
24.30
|
25.00
|
24.00
|
24.20
|
24.10
|
24.20
|
31,300
|
|
11/25/2022
|
+0.60 / +2.56%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.50
|
24.00
|
2,700
|
|
11/24/2022
|
-0.80 / -3.36%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.40
|
23.00
|
12,400
|
|
11/23/2022
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.80
|
23.30
|
14,500
|
|
11/22/2022
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.40
|
24.00
|
24.20
|
24.00
|
12,400
|
|
11/21/2022
|
+0.10 / +0.43%
|
24.30
|
24.30
|
23.50
|
23.50
|
24.20
|
23.50
|
21,100
|
|
11/18/2022
|
+0.20 / +0.83%
|
24.10
|
24.30
|
23.10
|
24.30
|
23.40
|
24.30
|
8,800
|
|
11/17/2022
|
+2.80 / +12.33%
|
22.70
|
25.50
|
22.70
|
25.50
|
24.10
|
25.50
|
116,100
|
|
|