Closing price on 5/17/2024
|
|
Open |
22.90 |
High |
23.80 |
Low |
22.90 |
Volume |
11,500 |
Split-adjusted Price |
23.80 |
|
|
VCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.40
|
23.80
|
11,500
|
|
5/16/2024
|
+1.50 / +6.67%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.80
|
24.00
|
26,700
|
|
5/15/2024
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.50
|
22.50
|
10,600
|
|
5/14/2024
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
4,300
|
|
5/13/2024
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
23.00
|
10,400
|
|
5/10/2024
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
2,400
|
|
5/9/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
200
|
|
5/8/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
5/7/2024
|
+0.70 / +3.00%
|
24.10
|
24.10
|
23.20
|
24.00
|
23.60
|
24.00
|
7,700
|
|
5/6/2024
|
+0.20 / +0.83%
|
23.10
|
24.20
|
23.10
|
24.20
|
23.30
|
24.20
|
800
|
|
5/3/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
200
|
|
5/2/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17,400
|
|
4/26/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
300
|
|
4/25/2024
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.80
|
23.80
|
24.00
|
23.80
|
5,500
|
|
4/24/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
23.90
|
5,400
|
|
4/23/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.90
|
24.00
|
23.90
|
7,700
|
|
4/19/2024
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.90
|
24.00
|
51,600
|
|
4/17/2024
|
+0.70 / +3.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.90
|
24.00
|
93,700
|
|
4/16/2024
|
-0.60 / -2.50%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
23.40
|
4,600
|
|
4/15/2024
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.90
|
24.00
|
24.00
|
24.00
|
12,200
|
|
4/12/2024
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
23.90
|
1,800
|
|
4/11/2024
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.90
|
23.90
|
24.00
|
23.90
|
21,200
|
|
4/10/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
35,000
|
|
4/9/2024
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11,900
|
|
4/8/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.90
|
24.00
|
30,300
|
|
4/5/2024
|
+0.50 / +2.13%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
24.00
|
5,500
|
|
4/4/2024
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.50
|
24.00
|
14,600
|
|
4/3/2024
|
+0.50 / +2.13%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
24.00
|
19,100
|
|
4/2/2024
|
+0.30 / +1.27%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.50
|
24.00
|
14,200
|
|
|