Closing price on 3/30/2021
|
|
Open |
22.90 |
High |
22.90 |
Low |
22.50 |
Volume |
61,600 |
Split-adjusted Price |
22.50 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2021
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.67
|
22.50
|
61,600
|
|
3/29/2021
|
+0.40 / +1.78%
|
23.10
|
23.10
|
22.50
|
22.90
|
22.76
|
22.90
|
118,400
|
|
3/26/2021
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.10
|
22.60
|
22.53
|
22.60
|
176,300
|
|
3/25/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.40
|
22.90
|
22.94
|
22.90
|
150,000
|
|
3/24/2021
|
-0.50 / -2.10%
|
23.80
|
23.80
|
22.30
|
23.30
|
22.86
|
23.30
|
212,200
|
|
3/23/2021
|
-1.50 / -6.05%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.78
|
23.30
|
307,400
|
|
3/22/2021
|
-0.40 / -1.57%
|
25.40
|
25.40
|
23.70
|
25.00
|
24.76
|
25.00
|
345,700
|
|
3/19/2021
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.90
|
25.30
|
25.36
|
25.30
|
154,300
|
|
3/18/2021
|
+0.70 / +2.81%
|
24.90
|
26.20
|
24.90
|
25.60
|
25.65
|
25.60
|
393,700
|
|
3/17/2021
|
+1.60 / +6.67%
|
24.00
|
26.40
|
24.00
|
25.60
|
24.91
|
25.60
|
406,300
|
|
3/16/2021
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.70
|
24.00
|
24.04
|
24.00
|
229,200
|
|
3/15/2021
|
+0.40 / +1.68%
|
24.20
|
24.70
|
23.60
|
24.20
|
24.09
|
24.20
|
407,900
|
|
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
|
|
|