Closing price on 2/29/2024
|
|
Open |
22.70 |
High |
23.10 |
Low |
22.20 |
Volume |
17,500 |
Split-adjusted Price |
22.90 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.20
|
22.90
|
22.90
|
22.90
|
17,500
|
|
2/28/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5,000
|
|
2/27/2024
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.40
|
23.00
|
22.80
|
23.00
|
4,900
|
|
2/26/2024
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.00
|
23.20
|
12,000
|
|
2/23/2024
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.90
|
22.80
|
2,000
|
|
2/22/2024
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.10
|
23.00
|
20,700
|
|
2/21/2024
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.20
|
23.40
|
4,400
|
|
2/20/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1,000
|
|
2/19/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.10
|
23.20
|
3,300
|
|
2/16/2024
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
23.20
|
7,700
|
|
2/15/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
2/7/2024
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.20
|
23.30
|
1,600
|
|
2/6/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
23.20
|
6,200
|
|
2/5/2024
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
200
|
|
2/2/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
2/1/2024
|
-0.30 / -1.26%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
23.50
|
6,000
|
|
1/31/2024
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.70
|
23.80
|
23.70
|
1,500
|
|
1/30/2024
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.70
|
23.80
|
4,400
|
|
1/29/2024
|
-0.70 / -2.93%
|
23.60
|
23.80
|
23.20
|
23.20
|
23.50
|
23.20
|
14,100
|
|
1/26/2024
|
-0.60 / -2.50%
|
23.90
|
24.00
|
23.40
|
23.40
|
23.90
|
23.40
|
8,200
|
|
1/25/2024
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
600
|
|
1/24/2024
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.70
|
24.00
|
1,900
|
|
1/23/2024
|
-0.50 / -2.11%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.50
|
23.20
|
4,400
|
|
1/22/2024
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.70
|
24.00
|
2,200
|
|
1/19/2024
|
+0.70 / +3.02%
|
24.00
|
24.00
|
23.30
|
23.90
|
23.80
|
23.90
|
5,900
|
|
1/18/2024
|
+0.80 / +3.45%
|
23.20
|
24.00
|
23.10
|
24.00
|
23.20
|
24.00
|
3,300
|
|
1/17/2024
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
500
|
|
1/16/2024
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.10
|
23.20
|
4,100
|
|
1/15/2024
|
-0.80 / -3.35%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
900
|
|
1/12/2024
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.85
|
23.80
|
4,000
|
|
|