|
Closing price on 3/29/2024
|
|
Open |
23.00 |
High |
23.40 |
Low |
23.00 |
Volume |
3,300 |
Split-adjusted Price |
23.20 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.20
|
23.20
|
3,300
|
|
3/28/2024
|
+0.70 / +3.08%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.20
|
23.40
|
2,100
|
|
3/27/2024
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.70
|
23.00
|
2,000
|
|
3/26/2024
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.20
|
23.10
|
8,000
|
|
3/25/2024
|
+1.50 / +6.38%
|
23.30
|
25.00
|
23.00
|
25.00
|
23.30
|
25.00
|
6,400
|
|
3/22/2024
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
4,000
|
|
3/21/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.80
|
23.80
|
23.80
|
10,000
|
|
3/20/2024
|
+0.60 / +2.47%
|
23.70
|
24.90
|
23.70
|
24.90
|
23.90
|
24.90
|
600
|
|
3/19/2024
|
-0.20 / -0.80%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.30
|
24.90
|
3,900
|
|
3/18/2024
|
+0.60 / +2.59%
|
23.70
|
26.60
|
23.70
|
23.80
|
25.10
|
23.80
|
26,300
|
|
3/15/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2,000
|
|
3/14/2024
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
23.20
|
3,500
|
|
3/13/2024
|
+0.20 / +0.85%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.40
|
23.60
|
13,300
|
|
3/12/2024
|
-0.20 / -0.85%
|
23.20
|
23.50
|
23.20
|
23.20
|
23.40
|
23.20
|
8,700
|
|
3/11/2024
|
-0.50 / -2.09%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
23.40
|
14,300
|
|
3/8/2024
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
24.00
|
19,100
|
|
3/7/2024
|
-0.90 / -3.64%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2,700
|
|
3/6/2024
|
-1.80 / -7.06%
|
25.10
|
25.20
|
23.70
|
23.70
|
24.70
|
23.70
|
700
|
|
3/5/2024
|
+2.80 / +12.07%
|
23.20
|
26.00
|
23.20
|
26.00
|
25.50
|
26.00
|
130,300
|
|
3/4/2024
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.20
|
23.20
|
4,200
|
|
3/1/2024
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
23.00
|
9,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|