Closing price on 3/7/2023
|
|
Open |
22.70 |
High |
23.60 |
Low |
22.70 |
Volume |
5,200 |
Split-adjusted Price |
23.50 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/15/2023
|
+0.10 / +0.43%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.50
|
23.50
|
10,200
|
|
2/14/2023
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
7,500
|
|
2/13/2023
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
23.40
|
36,400
|
|
2/10/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14,400
|
|
2/9/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21,000
|
|
2/8/2023
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18,100
|
|
2/7/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.60
|
23.50
|
33,800
|
|
2/6/2023
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.70
|
23.60
|
11,600
|
|
2/3/2023
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.60
|
23.80
|
7,100
|
|
2/2/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
42,100
|
|
2/1/2023
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.50
|
23.60
|
23.50
|
34,900
|
|
1/31/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
23.40
|
17,100
|
|
1/30/2023
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.40
|
23.60
|
17,200
|
|
1/27/2023
|
+0.30 / +1.29%
|
24.30
|
24.30
|
23.20
|
23.50
|
23.40
|
23.50
|
4,600
|
|
1/19/2023
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.80
|
23.30
|
23.20
|
23.30
|
10,100
|
|
1/18/2023
|
+0.40 / +1.79%
|
23.30
|
23.30
|
22.70
|
22.80
|
23.30
|
22.80
|
5,500
|
|
|