Closing price on 2/4/2021
|
|
Open |
20.30 |
High |
20.70 |
Low |
20.00 |
Volume |
67,900 |
Split-adjusted Price |
20.60 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2021
|
+0.30 / +1.48%
|
20.30
|
20.70
|
20.00
|
20.60
|
20.39
|
20.60
|
67,900
|
|
2/3/2021
|
+1.10 / +5.73%
|
19.30
|
20.50
|
19.30
|
20.30
|
20.28
|
20.30
|
71,200
|
|
2/2/2021
|
+0.90 / +4.76%
|
19.40
|
19.90
|
18.60
|
19.80
|
19.23
|
19.80
|
83,600
|
|
2/1/2021
|
+0.30 / +1.62%
|
19.00
|
21.00
|
18.70
|
18.80
|
18.93
|
18.80
|
74,300
|
|
1/29/2021
|
+0.80 / +4.37%
|
16.00
|
19.30
|
16.00
|
19.10
|
18.54
|
19.10
|
132,300
|
|
1/28/2021
|
-2.80 / -13.59%
|
20.00
|
20.00
|
17.60
|
17.80
|
18.30
|
17.80
|
483,300
|
|
1/27/2021
|
-0.40 / -1.90%
|
21.70
|
21.70
|
20.20
|
20.60
|
20.62
|
20.60
|
147,600
|
|
1/26/2021
|
-0.40 / -1.85%
|
21.60
|
22.00
|
20.60
|
21.20
|
21.01
|
21.20
|
189,500
|
|
1/25/2021
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.20
|
22.00
|
21.59
|
22.00
|
133,900
|
|
1/22/2021
|
0.00 / 0.00%
|
22.50
|
23.50
|
21.80
|
22.40
|
22.44
|
22.40
|
126,500
|
|
1/21/2021
|
+1.60 / +7.48%
|
22.30
|
23.10
|
21.50
|
23.00
|
22.43
|
23.00
|
192,400
|
|
1/20/2021
|
-0.10 / -0.45%
|
21.20
|
22.30
|
19.80
|
22.30
|
21.44
|
22.30
|
295,600
|
|
1/19/2021
|
-3.70 / -14.86%
|
24.70
|
24.70
|
21.20
|
21.20
|
22.43
|
21.20
|
636,300
|
|
1/18/2021
|
-0.30 / -1.19%
|
25.70
|
26.30
|
24.30
|
24.90
|
24.92
|
24.90
|
318,700
|
|
1/15/2021
|
+0.20 / +0.78%
|
25.30
|
25.80
|
24.90
|
25.70
|
25.18
|
25.70
|
441,600
|
|
1/14/2021
|
-1.30 / -4.89%
|
26.60
|
26.60
|
25.00
|
25.30
|
25.46
|
25.30
|
398,700
|
|
1/13/2021
|
+1.50 / +6.10%
|
25.80
|
27.90
|
25.60
|
26.10
|
26.55
|
26.10
|
593,100
|
|
1/12/2021
|
+2.50 / +10.73%
|
24.60
|
25.90
|
22.90
|
25.80
|
24.56
|
25.80
|
552,400
|
|
1/11/2021
|
+0.70 / +3.07%
|
23.00
|
23.60
|
22.90
|
23.50
|
23.29
|
23.50
|
389,400
|
|
1/8/2021
|
+0.60 / +2.68%
|
22.70
|
23.30
|
22.00
|
23.00
|
22.78
|
23.00
|
373,000
|
|
1/7/2021
|
+0.50 / +2.25%
|
22.00
|
22.90
|
21.90
|
22.70
|
22.38
|
22.70
|
333,100
|
|
1/6/2021
|
-0.50 / -2.20%
|
22.50
|
23.00
|
21.80
|
22.20
|
22.24
|
22.20
|
437,500
|
|
1/5/2021
|
-0.40 / -1.75%
|
23.20
|
23.50
|
22.50
|
22.50
|
22.67
|
22.50
|
173,000
|
|
1/4/2021
|
+0.40 / +1.79%
|
23.00
|
23.50
|
22.50
|
22.80
|
22.92
|
22.80
|
245,000
|
|
12/31/2020
|
+1.50 / +7.04%
|
21.30
|
23.80
|
21.10
|
22.80
|
22.36
|
22.80
|
695,500
|
|
12/30/2020
|
-0.20 / -0.93%
|
20.90
|
21.50
|
20.90
|
21.20
|
21.26
|
21.20
|
327,900
|
|
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
|
|
|