Closing price on 2/5/2024
|
|
Open |
23.30 |
High |
23.30 |
Low |
23.30 |
Volume |
200 |
Split-adjusted Price |
23.30 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/11/2024
|
+0.40 / +1.69%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.50
|
24.00
|
3,000
|
|
1/10/2024
|
-0.70 / -2.88%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
300
|
|
1/9/2024
|
-0.60 / -2.42%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.30
|
24.20
|
6,100
|
|
1/8/2024
|
+0.50 / +2.05%
|
25.50
|
25.50
|
24.50
|
24.90
|
24.80
|
24.90
|
800
|
|
1/5/2024
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.40
|
24.30
|
2,500
|
|
1/4/2024
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
24.90
|
24.90
|
24.90
|
5,000
|
|
1/3/2024
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.90
|
25.00
|
2,500
|
|
1/2/2024
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
300
|
|
12/29/2023
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
24.50
|
274,600
|
|
12/28/2023
|
-1.20 / -4.62%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.70
|
24.80
|
208,800
|
|
12/27/2023
|
-0.20 / -0.76%
|
25.70
|
26.00
|
25.50
|
26.00
|
26.00
|
26.00
|
382,600
|
|
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
|
|
|