Closing price on 3/29/2023
|
|
Open |
21.70 |
High |
21.70 |
Low |
21.60 |
Volume |
19,900 |
Split-adjusted Price |
21.70 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
21.70
|
19,900
|
|
3/28/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
21.70
|
3,900
|
|
3/27/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.70
|
21.70
|
6,700
|
|
3/24/2023
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.80
|
21.70
|
15,900
|
|
3/23/2023
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.90
|
22.00
|
47,300
|
|
3/22/2023
|
0.00 / 0.00%
|
21.70
|
22.50
|
21.50
|
22.00
|
21.80
|
22.00
|
1,300
|
|
3/21/2023
|
+0.50 / +2.27%
|
22.00
|
22.70
|
21.40
|
22.50
|
22.00
|
22.50
|
2,200
|
|
3/20/2023
|
-0.20 / -0.88%
|
21.70
|
22.50
|
21.40
|
22.50
|
22.00
|
22.50
|
13,200
|
|
3/17/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,000
|
|
3/16/2023
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.70
|
22.80
|
1,000
|
|
3/15/2023
|
-0.40 / -1.71%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.80
|
23.00
|
22,700
|
|
3/14/2023
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
3/13/2023
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.10
|
23.10
|
2,400
|
|
3/10/2023
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.30
|
23.30
|
11,400
|
|
3/9/2023
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.40
|
23.40
|
11,300
|
|
3/8/2023
|
+0.20 / +0.85%
|
22.00
|
23.60
|
21.70
|
23.60
|
23.40
|
23.60
|
22,100
|
|
3/7/2023
|
0.00 / 0.00%
|
22.70
|
23.60
|
22.70
|
23.50
|
23.40
|
23.50
|
5,200
|
|
3/6/2023
|
-0.40 / -1.70%
|
23.50
|
23.60
|
23.10
|
23.10
|
23.50
|
23.10
|
11,000
|
|
3/3/2023
|
0.00 / 0.00%
|
22.70
|
23.70
|
22.70
|
23.60
|
23.50
|
23.60
|
16,800
|
|
3/2/2023
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.60
|
23.60
|
30,200
|
|
3/1/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
23.60
|
26,800
|
|
2/28/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3,400
|
|
2/27/2023
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.60
|
23.60
|
34,000
|
|
2/24/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23,100
|
|
2/23/2023
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.00
|
23.60
|
23.60
|
23.60
|
12,100
|
|
2/22/2023
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.50
|
23.50
|
23.60
|
23.50
|
26,300
|
|
2/21/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.70
|
23.60
|
6,300
|
|
2/20/2023
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.60
|
23.90
|
31,000
|
|
2/17/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
14,600
|
|
2/16/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
12,100
|
|
|