Closing price on 3/12/2021
|
|
Open |
23.40 |
High |
24.20 |
Low |
23.40 |
Volume |
291,400 |
Split-adjusted Price |
23.80 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2021
|
+0.60 / +2.59%
|
23.40
|
24.20
|
23.40
|
23.80
|
23.76
|
23.80
|
291,400
|
|
3/11/2021
|
-0.70 / -2.98%
|
23.90
|
23.90
|
22.80
|
22.80
|
23.16
|
22.80
|
133,000
|
|
3/10/2021
|
+0.50 / +2.17%
|
22.90
|
24.50
|
22.60
|
23.50
|
23.47
|
23.50
|
167,200
|
|
3/9/2021
|
-1.30 / -5.39%
|
23.20
|
23.70
|
22.50
|
22.80
|
23.03
|
22.80
|
163,100
|
|
3/8/2021
|
+1.40 / +6.33%
|
22.90
|
25.40
|
22.90
|
23.50
|
24.10
|
23.50
|
301,700
|
|
3/5/2021
|
+2.00 / +9.57%
|
21.00
|
23.50
|
20.70
|
22.90
|
22.08
|
22.90
|
419,500
|
|
3/4/2021
|
-0.50 / -2.37%
|
21.40
|
21.50
|
20.40
|
20.60
|
20.90
|
20.60
|
105,400
|
|
3/3/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
20.80
|
21.30
|
21.08
|
21.30
|
95,900
|
|
3/2/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.10
|
21.30
|
21.44
|
21.30
|
83,300
|
|
3/1/2021
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.10
|
21.40
|
21.29
|
21.40
|
54,900
|
|
2/26/2021
|
+0.20 / +0.95%
|
21.10
|
21.50
|
20.90
|
21.30
|
21.17
|
21.30
|
92,400
|
|
2/25/2021
|
-0.50 / -2.31%
|
21.80
|
21.80
|
20.80
|
21.10
|
21.11
|
21.10
|
143,900
|
|
2/24/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.64
|
21.50
|
79,400
|
|
2/23/2021
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.10
|
21.95
|
22.10
|
58,800
|
|
2/22/2021
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.70
|
21.90
|
22.08
|
21.90
|
67,600
|
|
2/19/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.90
|
22.30
|
22.07
|
22.30
|
107,400
|
|
2/18/2021
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.30
|
22.26
|
22.30
|
114,000
|
|
2/17/2021
|
+0.60 / +2.79%
|
21.50
|
22.50
|
21.50
|
22.10
|
22.12
|
22.10
|
192,600
|
|
2/9/2021
|
+0.60 / +2.90%
|
20.70
|
21.80
|
20.70
|
21.30
|
21.45
|
21.30
|
262,800
|
|
2/8/2021
|
-0.20 / -0.95%
|
21.10
|
21.10
|
19.80
|
20.90
|
20.67
|
20.90
|
46,200
|
|
2/5/2021
|
+0.10 / +0.49%
|
20.50
|
21.40
|
20.50
|
20.50
|
21.06
|
20.50
|
77,500
|
|
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
|
|
|