|
Closing price on 12/29/2020
|
|
Open |
21.50 |
High |
22.30 |
Low |
21.00 |
Volume |
275,300 |
Split-adjusted Price |
21.20 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|